Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.338 | 3.362 | 3.338 | 3.344 | 16,558 | -0.01(-0.27%) |
May 30, 2012 | 3.347 | 3.356 | 3.347 | 3.353 | 46,112 | +0.00(+0.09%) |
May 29, 2012 | 3.328 | 3.350 | 3.325 | 3.350 | 51,190 | +0.02(+0.64%) |
May 25, 2012 | 3.307 | 3.339 | 3.307 | 3.328 | 49,725 | +0.02(+0.55%) |
May 24, 2012 | 3.316 | 3.344 | 3.301 | 3.310 | 25,477 | -0.02(-0.64%) |
May 23, 2012 | 3.295 | 3.331 | 3.295 | 3.331 | 42,137 | +0.01(+0.37%) |
May 22, 2012 | 3.295 | 3.337 | 3.286 | 3.319 | 74,813 | +0.01(+0.23%) |
May 21, 2012 | 3.258 | 3.316 | 3.255 | 3.312 | 96,763 | +0.04(+1.17%) |
May 18, 2012 | 3.301 | 3.301 | 3.255 | 3.273 | 38,993 | -0.03(-0.93%) |
May 17, 2012 | 3.304 | 3.304 | 3.280 | 3.304 | 58,843 | -0.01(-0.37%) |
May 16, 2012 | 3.289 | 3.316 | 3.289 | 3.316 | 30,944 | +0.02(+0.46%) |
May 15, 2012 | 3.301 | 3.316 | 3.298 | 3.301 | 28,422 | -0.02(-0.55%) |
May 14, 2012 | 3.331 | 3.331 | 3.295 | 3.319 | 27,695 | -0.02(-0.49%) |
May 11, 2012 | 3.331 | 3.341 | 3.301 | 3.336 | 25,592 | +0.02(+0.50%) |
May 10, 2012 | 3.292 | 3.325 | 3.292 | 3.319 | 68,011 | +0.02(+0.74%) |
May 09, 2012 | 3.304 | 3.341 | 3.280 | 3.295 | 138,152 | -0.02(-0.74%) |
May 08, 2012 | 3.334 | 3.334 | 3.292 | 3.319 | 68,492 | -0.03(-1.00%) |
May 07, 2012 | 3.331 | 3.355 | 3.265 | 3.353 | 99,141 | +0.04(+1.10%) |
May 04, 2012 | 3.334 | 3.334 | 3.313 | 3.316 | 36,063 | -0.01(-0.27%) |
May 03, 2012 | 3.316 | 3.344 | 3.316 | 3.325 | 53,736 | +0.01(+0.37%) |
May 02, 2012 | 3.350 | 3.350 | 3.307 | 3.313 | 62,642 | -0.03(-0.82%) |
May 01, 2012 | 3.344 | 3.344 | 3.322 | 3.341 | 30,418 | +0.02(+0.64%) |
Apr 30, 2012 | 3.334 | 3.359 | 3.298 | 3.319 | 53,815 | -0.03(-1.00%) |
Apr 27, 2012 | 3.331 | 3.356 | 3.301 | 3.353 | 45,533 | +0.04(+1.19%) |
Apr 26, 2012 | 3.334 | 3.356 | 3.304 | 3.313 | 79,200 | -0.02(-0.55%) |
Apr 25, 2012 | 3.316 | 3.331 | 3.283 | 3.331 | 100,189 | +0.00(+0.00%) |
Apr 24, 2012 | 3.319 | 3.331 | 3.307 | 3.331 | 60,522 | +0.02(+0.55%) |
Apr 23, 2012 | 3.304 | 3.316 | 3.283 | 3.313 | 55,644 | +0.01(+0.28%) |
Apr 20, 2012 | 3.304 | 3.304 | 3.277 | 3.304 | 30,566 | +0.01(+0.28%) |
Apr 19, 2012 | 3.271 | 3.295 | 3.253 | 3.295 | 94,839 | +0.03(+0.85%) |
Apr 18, 2012 | 3.246 | 3.286 | 3.234 | 3.267 | 90,786 | +0.01(+0.26%) |
Apr 17, 2012 | 3.262 | 3.265 | 3.234 | 3.259 | 69,088 | +0.02(+0.47%) |
Apr 16, 2012 | 3.249 | 3.249 | 3.231 | 3.243 | 26,673 | -0.00(-0.09%) |
Apr 13, 2012 | 3.253 | 3.256 | 3.240 | 3.246 | 12,639 | +0.01(+0.19%) |
Apr 12, 2012 | 3.274 | 3.292 | 3.219 | 3.240 | 237,655 | -0.02(-0.56%) |
Apr 11, 2012 | 3.243 | 3.289 | 3.240 | 3.259 | 37,431 | +0.01(+0.19%) |
Apr 10, 2012 | 3.301 | 3.313 | 3.246 | 3.253 | 106,833 | -0.05(-1.56%) |
Apr 09, 2012 | 3.223 | 3.343 | 3.223 | 3.304 | 122,546 | +0.04(+1.11%) |
Apr 05, 2012 | 3.265 | 3.313 | 3.262 | 3.268 | 52,328 | -0.01(-0.18%) |
Apr 04, 2012 | 3.295 | 3.298 | 3.253 | 3.274 | 66,010 | -0.04(-1.18%) |
Apr 03, 2012 | 3.319 | 3.319 | 3.283 | 3.313 | 101,642 | -0.00(-0.09%) |
Apr 02, 2012 | 3.301 | 3.325 | 3.286 | 3.316 | 52,046 | +0.00(+0.00%) |
Mar 30, 2012 | 3.271 | 3.316 | 3.250 | 3.316 | 61,697 | +0.04(+1.10%) |
Mar 29, 2012 | 3.253 | 3.319 | 3.238 | 3.280 | 103,043 | +0.03(+0.93%) |
Mar 28, 2012 | 3.271 | 3.275 | 3.199 | 3.250 | 90,948 | -0.01(-0.37%) |
Mar 27, 2012 | 3.262 | 3.271 | 3.217 | 3.262 | 104,036 | +0.02(+0.65%) |
Mar 26, 2012 | 3.271 | 3.277 | 3.217 | 3.241 | 113,505 | -0.01(-0.37%) |
Mar 23, 2012 | 3.190 | 3.268 | 3.184 | 3.253 | 107,137 | +0.05(+1.69%) |
Mar 22, 2012 | 3.214 | 3.262 | 3.187 | 3.199 | 75,908 | -0.00(-0.09%) |
Mar 21, 2012 | 3.208 | 3.244 | 3.184 | 3.202 | 196,306 | -0.03(-0.84%) |
Mar 20, 2012 | 3.247 | 3.286 | 3.208 | 3.229 | 109,753 | -0.05(-1.47%) |
Mar 19, 2012 | 3.271 | 3.310 | 3.268 | 3.277 | 84,885 | -0.01(-0.37%) |
Mar 16, 2012 | 3.331 | 3.331 | 3.268 | 3.289 | 134,910 | -0.04(-1.27%) |
Mar 15, 2012 | 3.373 | 3.385 | 3.325 | 3.331 | 139,721 | -0.04(-1.16%) |
Mar 14, 2012 | 3.382 | 3.382 | 3.361 | 3.370 | 87,853 | +0.00(+0.09%) |
Mar 13, 2012 | 3.391 | 3.397 | 3.367 | 3.367 | 31,597 | -0.02(-0.53%) |
Mar 12, 2012 | 3.364 | 3.397 | 3.361 | 3.385 | 45,044 | +0.01(+0.18%) |
Mar 09, 2012 | 3.397 | 3.397 | 3.358 | 3.379 | 81,754 | +0.01(+0.27%) |
Mar 08, 2012 | 3.416 | 3.416 | 3.370 | 3.370 | 137,914 | -0.01(-0.27%) |
Mar 07, 2012 | 3.358 | 3.394 | 3.349 | 3.379 | 100,755 | +0.04(+1.25%) |
Mar 06, 2012 | 3.349 | 3.359 | 3.338 | 3.338 | 43,847 | -0.01(-0.18%) |
Mar 05, 2012 | 3.344 | 3.376 | 3.344 | 3.344 | 148,026 | -0.00(-0.14%) |
Mar 02, 2012 | 3.346 | 3.349 | 3.341 | 3.348 | 34,457 | +0.00(+0.14%) |