Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.462 | 3.466 | 3.407 | 3.439 | 721,241 | -0.02(-0.45%) |
May 30, 2012 | 3.466 | 3.481 | 3.442 | 3.454 | 783,223 | -0.02(-0.67%) |
May 29, 2012 | 3.501 | 3.501 | 3.466 | 3.478 | 631,888 | -0.02(-0.45%) |
May 25, 2012 | 3.489 | 3.505 | 3.450 | 3.493 | 603,447 | +0.02(+0.56%) |
May 24, 2012 | 3.454 | 3.478 | 3.427 | 3.474 | 569,501 | +0.04(+1.25%) |
May 23, 2012 | 3.411 | 3.431 | 3.376 | 3.431 | 903,583 | +0.04(+1.15%) |
May 22, 2012 | 3.427 | 3.435 | 3.372 | 3.392 | 750,121 | -0.02(-0.46%) |
May 21, 2012 | 3.388 | 3.415 | 3.368 | 3.407 | 542,160 | +0.02(+0.46%) |
May 18, 2012 | 3.403 | 3.419 | 3.364 | 3.392 | 583,106 | -0.02(-0.57%) |
May 17, 2012 | 3.509 | 3.509 | 3.376 | 3.411 | 1,192,720 | -0.10(-2.78%) |
May 16, 2012 | 3.509 | 3.509 | 3.489 | 3.509 | 651,118 | +0.00(+0.11%) |
May 15, 2012 | 3.493 | 3.524 | 3.489 | 3.505 | 755,315 | -0.00(-0.11%) |
May 14, 2012 | 3.513 | 3.519 | 3.485 | 3.509 | 586,879 | -0.02(-0.55%) |
May 11, 2012 | 3.520 | 3.548 | 3.517 | 3.528 | 505,937 | +0.02(+0.59%) |
May 10, 2012 | 3.531 | 3.531 | 3.504 | 3.507 | 527,443 | -0.01(-0.22%) |
May 09, 2012 | 3.515 | 3.531 | 3.507 | 3.515 | 714,821 | -0.02(-0.55%) |
May 08, 2012 | 3.488 | 3.535 | 3.488 | 3.535 | 680,918 | +0.03(+1.00%) |
May 07, 2012 | 3.507 | 3.519 | 3.492 | 3.500 | 868,114 | -0.01(-0.33%) |
May 04, 2012 | 3.504 | 3.515 | 3.481 | 3.511 | 628,700 | +0.01(+0.22%) |
May 03, 2012 | 3.438 | 3.504 | 3.438 | 3.504 | 804,529 | +0.02(+0.56%) |
May 02, 2012 | 3.484 | 3.484 | 3.473 | 3.484 | 757,328 | +0.00(+0.00%) |
May 01, 2012 | 3.519 | 3.519 | 3.476 | 3.484 | 1,138,667 | -0.02(-0.55%) |
Apr 30, 2012 | 3.496 | 3.504 | 3.488 | 3.504 | 659,176 | +0.02(+0.56%) |
Apr 27, 2012 | 3.496 | 3.496 | 3.476 | 3.484 | 463,460 | -0.01(-0.33%) |
Apr 26, 2012 | 3.507 | 3.511 | 3.488 | 3.496 | 859,246 | -0.02(-0.44%) |
Apr 25, 2012 | 3.473 | 3.511 | 3.465 | 3.511 | 1,166,763 | +0.04(+1.11%) |
Apr 24, 2012 | 3.457 | 3.473 | 3.453 | 3.473 | 624,748 | +0.02(+0.45%) |
Apr 23, 2012 | 3.430 | 3.461 | 3.423 | 3.457 | 963,495 | +0.02(+0.56%) |
Apr 20, 2012 | 3.430 | 3.440 | 3.418 | 3.438 | 489,126 | +0.00(+0.00%) |
Apr 19, 2012 | 3.426 | 3.442 | 3.418 | 3.438 | 820,441 | +0.02(+0.45%) |
Apr 18, 2012 | 3.434 | 3.434 | 3.403 | 3.422 | 713,325 | -0.01(-0.34%) |
Apr 17, 2012 | 3.430 | 3.441 | 3.411 | 3.434 | 950,920 | +0.02(+0.57%) |
Apr 16, 2012 | 3.445 | 3.445 | 3.403 | 3.415 | 438,815 | -0.01(-0.23%) |
Apr 13, 2012 | 3.422 | 3.426 | 3.407 | 3.422 | 528,877 | +0.00(+0.00%) |
Apr 12, 2012 | 3.434 | 3.453 | 3.422 | 3.422 | 757,467 | +0.00(+0.11%) |
Apr 11, 2012 | 3.407 | 3.442 | 3.407 | 3.418 | 785,303 | +0.02(+0.49%) |
Apr 10, 2012 | 3.425 | 3.432 | 3.390 | 3.402 | 582,590 | +0.01(+0.34%) |
Apr 09, 2012 | 3.363 | 3.390 | 3.363 | 3.390 | 732,121 | -0.00(-0.11%) |
Apr 05, 2012 | 3.425 | 3.425 | 3.390 | 3.394 | 591,392 | -0.02(-0.56%) |
Apr 04, 2012 | 3.413 | 3.432 | 3.390 | 3.413 | 762,105 | -0.01(-0.34%) |
Apr 03, 2012 | 3.440 | 3.444 | 3.409 | 3.425 | 647,974 | -0.02(-0.67%) |
Apr 02, 2012 | 3.432 | 3.448 | 3.409 | 3.448 | 1,712,355 | +0.03(+1.01%) |
Mar 30, 2012 | 3.440 | 3.442 | 3.386 | 3.413 | 1,448,761 | -0.02(-0.45%) |
Mar 29, 2012 | 3.421 | 3.429 | 3.390 | 3.429 | 659,330 | +0.01(+0.22%) |
Mar 28, 2012 | 3.432 | 3.440 | 3.413 | 3.421 | 1,046,039 | +0.00(+0.00%) |
Mar 27, 2012 | 3.409 | 3.425 | 3.386 | 3.421 | 649,951 | +0.02(+0.45%) |
Mar 26, 2012 | 3.413 | 3.432 | 3.382 | 3.405 | 1,006,582 | -0.01(-0.23%) |
Mar 23, 2012 | 3.382 | 3.421 | 3.379 | 3.413 | 845,422 | +0.03(+1.02%) |
Mar 22, 2012 | 3.367 | 3.382 | 3.359 | 3.379 | 673,210 | +0.01(+0.34%) |
Mar 21, 2012 | 3.375 | 3.382 | 3.352 | 3.367 | 421,191 | +0.01(+0.23%) |
Mar 20, 2012 | 3.352 | 3.382 | 3.352 | 3.359 | 702,823 | +0.00(+0.00%) |
Mar 19, 2012 | 3.367 | 3.394 | 3.344 | 3.359 | 557,835 | -0.00(-0.11%) |
Mar 16, 2012 | 3.363 | 3.390 | 3.325 | 3.363 | 1,069,007 | +0.03(+0.92%) |
Mar 15, 2012 | 3.402 | 3.405 | 3.317 | 3.332 | 1,104,926 | -0.07(-2.03%) |
Mar 14, 2012 | 3.398 | 3.425 | 3.379 | 3.402 | 649,189 | -0.02(-0.45%) |
Mar 13, 2012 | 3.344 | 3.417 | 3.321 | 3.417 | 1,457,792 | +0.11(+3.25%) |
Mar 12, 2012 | 3.317 | 3.328 | 3.298 | 3.309 | 570,680 | -0.01(-0.23%) |
Mar 09, 2012 | 3.358 | 3.373 | 3.306 | 3.317 | 949,037 | -0.03(-1.01%) |
Mar 08, 2012 | 3.291 | 3.362 | 3.276 | 3.351 | 740,908 | +0.08(+2.41%) |
Mar 07, 2012 | 3.260 | 3.298 | 3.245 | 3.272 | 804,543 | +0.04(+1.16%) |
Mar 06, 2012 | 3.294 | 3.298 | 3.234 | 3.234 | 1,385,759 | -0.07(-2.16%) |
Mar 05, 2012 | 3.347 | 3.362 | 3.306 | 3.306 | 846,254 | -0.03(-1.01%) |
Mar 02, 2012 | 3.328 | 3.347 | 3.328 | 3.339 | 603,288 | +0.02(+0.45%) |