Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.005 | 3.174 | 2.897 | 3.151 | 289,317 | +0.15(+4.86%) |
May 30, 2012 | 2.974 | 3.082 | 2.966 | 3.005 | 81,260 | -0.05(-1.51%) |
May 29, 2012 | 3.051 | 3.097 | 2.990 | 3.051 | 119,714 | +0.01(+0.25%) |
May 25, 2012 | 3.013 | 3.082 | 2.997 | 3.043 | 67,204 | +0.02(+0.76%) |
May 24, 2012 | 3.097 | 3.097 | 2.966 | 3.020 | 135,792 | -0.08(-2.48%) |
May 23, 2012 | 3.020 | 3.143 | 2.959 | 3.097 | 254,360 | +0.02(+0.75%) |
May 22, 2012 | 3.074 | 3.159 | 3.036 | 3.074 | 109,513 | -0.01(-0.25%) |
May 21, 2012 | 2.990 | 3.097 | 2.928 | 3.082 | 116,839 | +0.11(+3.62%) |
May 18, 2012 | 3.082 | 3.097 | 2.928 | 2.974 | 551,968 | -0.10(-3.25%) |
May 17, 2012 | 3.136 | 3.189 | 3.036 | 3.074 | 285,133 | -0.07(-2.20%) |
May 16, 2012 | 3.297 | 3.405 | 3.136 | 3.143 | 155,542 | -0.14(-4.22%) |
May 15, 2012 | 3.282 | 3.412 | 3.220 | 3.282 | 171,718 | -0.01(-0.23%) |
May 14, 2012 | 3.420 | 3.443 | 3.274 | 3.289 | 139,591 | -0.22(-6.35%) |
May 11, 2012 | 3.451 | 3.550 | 3.328 | 3.512 | 393,593 | +0.03(+0.88%) |
May 10, 2012 | 3.458 | 3.643 | 3.405 | 3.481 | 499,777 | +0.13(+3.90%) |
May 09, 2012 | 3.182 | 3.381 | 3.097 | 3.351 | 388,839 | +0.14(+4.31%) |
May 08, 2012 | 3.235 | 3.235 | 3.097 | 3.212 | 293,737 | -0.05(-1.65%) |
May 07, 2012 | 3.374 | 3.397 | 3.189 | 3.266 | 269,358 | -0.10(-2.97%) |
May 04, 2012 | 3.881 | 3.881 | 3.343 | 3.366 | 598,424 | -0.48(-12.57%) |
May 03, 2012 | 3.843 | 3.858 | 3.720 | 3.850 | 679,775 | +0.02(+0.40%) |
May 02, 2012 | 3.758 | 3.873 | 3.674 | 3.835 | 612,146 | +0.01(+0.20%) |
May 01, 2012 | 3.466 | 3.896 | 3.466 | 3.827 | 612,868 | +0.35(+10.18%) |
Apr 30, 2012 | 3.520 | 3.565 | 3.466 | 3.474 | 252,435 | -0.06(-1.74%) |
Apr 27, 2012 | 3.420 | 3.551 | 3.358 | 3.535 | 284,673 | +0.14(+4.07%) |
Apr 26, 2012 | 3.328 | 3.435 | 3.320 | 3.397 | 97,063 | +0.05(+1.61%) |
Apr 25, 2012 | 3.251 | 3.381 | 3.189 | 3.343 | 203,949 | +0.13(+4.07%) |
Apr 24, 2012 | 3.151 | 3.297 | 3.151 | 3.212 | 158,910 | +0.08(+2.70%) |
Apr 23, 2012 | 2.997 | 3.274 | 2.928 | 3.128 | 420,470 | +0.08(+2.52%) |
Apr 20, 2012 | 3.282 | 3.282 | 3.005 | 3.051 | 376,926 | -0.15(-4.80%) |
Apr 19, 2012 | 3.243 | 3.312 | 3.189 | 3.205 | 108,853 | -0.04(-1.18%) |
Apr 18, 2012 | 3.282 | 3.289 | 3.189 | 3.243 | 112,686 | -0.07(-2.09%) |
Apr 17, 2012 | 3.197 | 3.351 | 3.159 | 3.312 | 180,140 | +0.15(+4.87%) |
Apr 16, 2012 | 3.282 | 3.289 | 3.120 | 3.159 | 215,115 | -0.08(-2.61%) |
Apr 13, 2012 | 3.489 | 3.489 | 3.228 | 3.243 | 187,756 | -0.26(-7.46%) |
Apr 12, 2012 | 3.374 | 3.551 | 3.374 | 3.504 | 139,189 | +0.13(+3.87%) |
Apr 11, 2012 | 3.251 | 3.466 | 3.251 | 3.374 | 258,520 | +0.17(+5.28%) |
Apr 10, 2012 | 3.428 | 3.527 | 3.166 | 3.205 | 375,029 | -0.22(-6.29%) |
Apr 09, 2012 | 3.435 | 3.520 | 3.405 | 3.420 | 196,703 | -0.11(-3.05%) |
Apr 05, 2012 | 3.428 | 3.558 | 3.428 | 3.527 | 129,851 | +0.08(+2.23%) |
Apr 04, 2012 | 3.474 | 3.574 | 3.420 | 3.451 | 264,778 | -0.11(-3.02%) |
Apr 03, 2012 | 3.643 | 3.658 | 3.474 | 3.558 | 225,846 | -0.10(-2.73%) |
Apr 02, 2012 | 3.635 | 3.674 | 3.535 | 3.658 | 242,280 | -0.01(-0.21%) |
Mar 30, 2012 | 3.712 | 3.735 | 3.650 | 3.666 | 121,421 | -0.02(-0.42%) |
Mar 29, 2012 | 3.727 | 3.743 | 3.574 | 3.681 | 185,036 | -0.08(-2.05%) |
Mar 28, 2012 | 3.727 | 3.789 | 3.597 | 3.758 | 298,296 | +0.03(+0.82%) |
Mar 27, 2012 | 3.773 | 3.827 | 3.704 | 3.727 | 215,648 | -0.03(-0.82%) |
Mar 26, 2012 | 3.720 | 3.804 | 3.604 | 3.758 | 247,482 | +0.11(+2.95%) |
Mar 23, 2012 | 3.674 | 3.735 | 3.497 | 3.650 | 201,978 | -0.04(-1.04%) |
Mar 22, 2012 | 3.720 | 3.804 | 3.589 | 3.689 | 225,468 | -0.07(-1.84%) |
Mar 21, 2012 | 3.812 | 3.873 | 3.650 | 3.758 | 462,424 | -0.01(-0.20%) |
Mar 20, 2012 | 3.466 | 3.843 | 3.458 | 3.766 | 732,951 | +0.27(+7.69%) |
Mar 19, 2012 | 3.366 | 3.620 | 3.259 | 3.497 | 697,374 | +0.14(+4.12%) |
Mar 16, 2012 | 3.151 | 3.381 | 3.151 | 3.358 | 770,654 | +0.22(+6.85%) |
Mar 15, 2012 | 3.151 | 3.235 | 3.128 | 3.143 | 164,835 | -0.02(-0.49%) |
Mar 14, 2012 | 3.220 | 3.266 | 3.097 | 3.159 | 175,640 | -0.08(-2.38%) |
Mar 13, 2012 | 3.335 | 3.335 | 3.205 | 3.235 | 473,295 | -0.09(-2.77%) |
Mar 12, 2012 | 3.305 | 3.404 | 3.266 | 3.328 | 548,200 | +0.02(+0.46%) |
Mar 09, 2012 | 3.051 | 3.320 | 3.051 | 3.312 | 934,127 | +0.25(+8.02%) |
Mar 08, 2012 | 2.913 | 3.128 | 2.890 | 3.066 | 479,600 | +0.16(+5.56%) |
Mar 07, 2012 | 2.859 | 2.990 | 2.844 | 2.905 | 203,654 | +0.07(+2.44%) |
Mar 06, 2012 | 2.974 | 2.974 | 2.805 | 2.836 | 419,630 | -0.19(-6.35%) |
Mar 05, 2012 | 3.089 | 3.136 | 2.960 | 3.028 | 284,616 | -0.08(-2.72%) |
Mar 02, 2012 | 3.205 | 3.351 | 3.097 | 3.112 | 356,420 | -0.08(-2.64%) |