Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.570 | 2.750 | 2.570 | 2.650 | 27,356 | +0.04(+1.53%) |
May 30, 2012 | 2.640 | 2.730 | 2.500 | 2.610 | 19,991 | -0.08(-2.97%) |
May 29, 2012 | 2.660 | 2.700 | 2.530 | 2.690 | 57,900 | +0.04(+1.51%) |
May 25, 2012 | 2.560 | 2.720 | 2.550 | 2.650 | 16,383 | -0.02(-0.75%) |
May 24, 2012 | 2.700 | 2.730 | 2.580 | 2.670 | 13,899 | -0.03(-1.11%) |
May 23, 2012 | 2.590 | 2.710 | 2.550 | 2.700 | 7,316 | +0.07(+2.66%) |
May 22, 2012 | 2.560 | 2.710 | 2.530 | 2.630 | 6,672 | +0.03(+1.15%) |
May 21, 2012 | 2.450 | 2.600 | 2.450 | 2.600 | 35,638 | +0.14(+5.69%) |
May 18, 2012 | 2.590 | 2.640 | 2.450 | 2.460 | 22,471 | -0.12(-4.65%) |
May 17, 2012 | 2.590 | 2.630 | 2.550 | 2.580 | 16,073 | -0.02(-0.77%) |
May 16, 2012 | 2.650 | 2.680 | 2.600 | 2.600 | 17,255 | -0.08(-2.99%) |
May 15, 2012 | 2.510 | 2.690 | 2.450 | 2.680 | 10,700 | +0.05(+1.90%) |
May 14, 2012 | 2.670 | 2.752 | 2.600 | 2.630 | 17,621 | -0.03(-1.16%) |
May 11, 2012 | 2.800 | 2.900 | 2.660 | 2.661 | 54,416 | -0.19(-6.63%) |
May 10, 2012 | 2.880 | 3.000 | 2.850 | 2.850 | 19,791 | -0.12(-4.04%) |
May 09, 2012 | 2.950 | 2.990 | 2.930 | 2.970 | 6,000 | +0.04(+1.37%) |
May 08, 2012 | 2.970 | 3.060 | 2.900 | 2.930 | 8,914 | -0.07(-2.33%) |
May 07, 2012 | 2.970 | 3.000 | 2.930 | 3.000 | 18,312 | +0.03(+1.01%) |
May 04, 2012 | 2.970 | 3.010 | 2.970 | 2.970 | 17,286 | +0.00(+0.00%) |
May 03, 2012 | 2.980 | 2.990 | 2.970 | 2.970 | 8,379 | -0.03(-1.00%) |
May 02, 2012 | 3.080 | 3.100 | 2.955 | 3.000 | 14,550 | -0.06(-1.96%) |
May 01, 2012 | 2.980 | 3.100 | 2.910 | 3.060 | 14,370 | +0.11(+3.73%) |
Apr 30, 2012 | 2.990 | 3.050 | 2.950 | 2.950 | 16,669 | -0.05(-1.67%) |
Apr 27, 2012 | 2.944 | 3.000 | 2.900 | 3.000 | 6,750 | +0.06(+2.04%) |
Apr 26, 2012 | 2.928 | 3.000 | 2.880 | 2.940 | 14,280 | +0.03(+1.03%) |
Apr 25, 2012 | 2.890 | 2.960 | 2.880 | 2.910 | 7,557 | -0.01(-0.34%) |
Apr 24, 2012 | 2.850 | 2.950 | 2.840 | 2.920 | 10,622 | +0.07(+2.46%) |
Apr 23, 2012 | 2.960 | 3.090 | 2.760 | 2.850 | 49,355 | -0.12(-4.04%) |
Apr 20, 2012 | 2.990 | 3.006 | 2.950 | 2.970 | 7,332 | -0.03(-1.00%) |
Apr 19, 2012 | 3.010 | 3.010 | 2.950 | 3.000 | 17,166 | -0.02(-0.66%) |
Apr 18, 2012 | 3.060 | 3.070 | 2.926 | 3.020 | 33,430 | -0.07(-2.27%) |
Apr 17, 2012 | 3.060 | 3.095 | 3.050 | 3.090 | 10,803 | +0.01(+0.32%) |
Apr 16, 2012 | 3.100 | 3.100 | 3.050 | 3.080 | 7,200 | +0.00(+0.00%) |
Apr 13, 2012 | 3.210 | 3.210 | 3.080 | 3.080 | 7,164 | -0.13(-4.05%) |
Apr 12, 2012 | 3.240 | 3.250 | 3.140 | 3.210 | 13,851 | +0.01(+0.31%) |
Apr 11, 2012 | 3.260 | 3.260 | 3.200 | 3.200 | 11,269 | -0.05(-1.54%) |
Apr 10, 2012 | 3.310 | 3.310 | 3.200 | 3.250 | 19,954 | -0.06(-1.66%) |
Apr 09, 2012 | 3.310 | 3.320 | 3.250 | 3.305 | 10,344 | -0.00(-0.15%) |
Apr 05, 2012 | 3.320 | 3.370 | 3.310 | 3.310 | 5,547 | -0.03(-0.90%) |
Apr 04, 2012 | 3.320 | 3.360 | 3.260 | 3.340 | 13,664 | -0.01(-0.30%) |
Apr 03, 2012 | 3.360 | 3.390 | 3.350 | 3.350 | 7,015 | +0.00(+0.00%) |
Apr 02, 2012 | 3.350 | 3.450 | 3.350 | 3.350 | 42,890 | +0.00(+0.00%) |
Mar 30, 2012 | 3.365 | 3.490 | 3.350 | 3.350 | 13,177 | +0.00(+0.00%) |
Mar 29, 2012 | 3.360 | 3.390 | 3.350 | 3.350 | 7,354 | -0.02(-0.59%) |
Mar 28, 2012 | 3.360 | 3.390 | 3.350 | 3.370 | 6,666 | +0.04(+1.20%) |
Mar 27, 2012 | 3.340 | 3.360 | 3.250 | 3.330 | 10,904 | +0.00(+0.00%) |
Mar 26, 2012 | 3.330 | 3.500 | 3.330 | 3.330 | 17,900 | -0.05(-1.48%) |
Mar 23, 2012 | 3.350 | 3.413 | 3.340 | 3.380 | 10,723 | -0.03(-0.88%) |
Mar 22, 2012 | 3.440 | 3.460 | 3.330 | 3.410 | 21,956 | -0.04(-1.16%) |
Mar 21, 2012 | 3.400 | 3.534 | 3.400 | 3.450 | 22,455 | +0.10(+2.99%) |
Mar 20, 2012 | 3.310 | 3.380 | 3.310 | 3.350 | 16,655 | +0.02(+0.60%) |
Mar 19, 2012 | 3.330 | 3.390 | 3.320 | 3.330 | 16,432 | +0.00(+0.00%) |
Mar 16, 2012 | 3.480 | 3.560 | 3.330 | 3.330 | 11,351 | -0.17(-4.86%) |
Mar 15, 2012 | 3.460 | 3.520 | 3.390 | 3.500 | 12,263 | +0.03(+0.86%) |
Mar 14, 2012 | 3.440 | 3.470 | 3.440 | 3.470 | 450 | +0.02(+0.58%) |
Mar 13, 2012 | 3.380 | 3.490 | 3.350 | 3.450 | 34,168 | +0.05(+1.47%) |
Mar 12, 2012 | 3.320 | 3.450 | 3.320 | 3.400 | 14,015 | +0.12(+3.66%) |
Mar 09, 2012 | 3.250 | 3.400 | 3.214 | 3.280 | 5,341 | +0.06(+1.86%) |
Mar 08, 2012 | 3.240 | 3.300 | 3.180 | 3.220 | 26,932 | +0.00(+0.00%) |
Mar 07, 2012 | 3.290 | 3.390 | 3.220 | 3.220 | 118,610 | -0.03(-0.92%) |
Mar 06, 2012 | 3.290 | 3.322 | 3.250 | 3.250 | 6,425 | -0.02(-0.61%) |
Mar 05, 2012 | 3.170 | 3.270 | 3.150 | 3.270 | 51,950 | +0.13(+4.14%) |
Mar 02, 2012 | 3.250 | 3.250 | 3.090 | 3.140 | 219,040 | -0.11(-3.38%) |