Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.520 | 3.540 | 3.360 | 3.530 | 260,463 | +0.00(+0.00%) |
May 30, 2012 | 3.500 | 3.540 | 3.490 | 3.530 | 147,232 | -0.01(-0.28%) |
May 29, 2012 | 3.460 | 3.550 | 3.420 | 3.540 | 114,476 | +0.13(+3.81%) |
May 25, 2012 | 3.430 | 3.440 | 3.360 | 3.410 | 65,057 | -0.03(-0.87%) |
May 24, 2012 | 3.420 | 3.450 | 3.330 | 3.440 | 92,853 | +0.02(+0.58%) |
May 23, 2012 | 3.170 | 3.430 | 3.160 | 3.420 | 140,470 | +0.18(+5.56%) |
May 22, 2012 | 3.480 | 3.500 | 3.200 | 3.240 | 1,094,918 | -0.23(-6.63%) |
May 21, 2012 | 3.380 | 3.480 | 3.310 | 3.470 | 126,563 | +0.11(+3.27%) |
May 18, 2012 | 4.030 | 4.030 | 3.300 | 3.360 | 219,300 | -0.01(-0.30%) |
May 17, 2012 | 3.430 | 3.480 | 3.290 | 3.370 | 240,080 | -0.06(-1.75%) |
May 16, 2012 | 3.560 | 3.580 | 3.420 | 3.430 | 123,557 | -0.07(-2.00%) |
May 15, 2012 | 3.690 | 3.710 | 3.440 | 3.500 | 240,546 | -0.18(-4.89%) |
May 14, 2012 | 3.750 | 3.800 | 3.650 | 3.680 | 131,948 | -0.15(-3.92%) |
May 11, 2012 | 3.770 | 3.840 | 3.740 | 3.830 | 83,165 | +0.01(+0.26%) |
May 10, 2012 | 3.780 | 3.820 | 3.710 | 3.820 | 62,434 | +0.10(+2.69%) |
May 09, 2012 | 3.650 | 3.750 | 3.620 | 3.720 | 134,201 | +0.00(+0.00%) |
May 08, 2012 | 3.750 | 3.750 | 3.630 | 3.720 | 157,702 | -0.08(-2.11%) |
May 07, 2012 | 3.830 | 3.870 | 3.780 | 3.800 | 112,721 | -0.05(-1.30%) |
May 04, 2012 | 4.000 | 4.040 | 3.780 | 3.850 | 191,882 | -0.11(-2.78%) |
May 03, 2012 | 4.060 | 4.100 | 3.870 | 3.960 | 109,390 | -0.09(-2.22%) |
May 02, 2012 | 3.970 | 4.140 | 3.950 | 4.050 | 143,356 | +0.02(+0.50%) |
May 01, 2012 | 3.940 | 4.044 | 3.940 | 4.030 | 196,663 | +0.08(+2.03%) |
Apr 30, 2012 | 4.060 | 4.070 | 3.910 | 3.950 | 306,637 | -0.14(-3.42%) |
Apr 27, 2012 | 4.060 | 4.100 | 3.950 | 4.090 | 138,912 | +0.07(+1.74%) |
Apr 26, 2012 | 4.010 | 4.050 | 4.000 | 4.020 | 90,352 | +0.01(+0.25%) |
Apr 25, 2012 | 3.860 | 4.010 | 3.810 | 4.010 | 153,785 | +0.20(+5.25%) |
Apr 24, 2012 | 3.830 | 3.860 | 3.700 | 3.810 | 140,478 | -0.03(-0.78%) |
Apr 23, 2012 | 3.920 | 3.930 | 3.780 | 3.840 | 215,224 | -0.17(-4.24%) |
Apr 20, 2012 | 4.030 | 4.050 | 3.890 | 4.010 | 140,260 | +0.04(+1.01%) |
Apr 19, 2012 | 3.895 | 4.030 | 3.840 | 3.970 | 556,096 | +0.06(+1.53%) |
Apr 18, 2012 | 3.720 | 3.940 | 3.720 | 3.910 | 182,734 | +0.19(+5.11%) |
Apr 17, 2012 | 3.700 | 3.760 | 3.680 | 3.720 | 321,483 | +0.07(+1.92%) |
Apr 16, 2012 | 3.670 | 3.700 | 3.550 | 3.650 | 140,665 | +0.01(+0.27%) |
Apr 13, 2012 | 3.620 | 3.680 | 3.580 | 3.640 | 142,773 | -0.02(-0.55%) |
Apr 12, 2012 | 3.460 | 3.670 | 3.460 | 3.660 | 426,357 | +0.20(+5.78%) |
Apr 11, 2012 | 3.260 | 3.470 | 3.260 | 3.460 | 223,759 | +0.20(+6.13%) |
Apr 10, 2012 | 3.410 | 3.415 | 3.200 | 3.260 | 548,725 | -0.14(-4.12%) |
Apr 09, 2012 | 3.470 | 3.500 | 3.400 | 3.400 | 126,423 | -0.14(-3.95%) |
Apr 05, 2012 | 3.500 | 3.590 | 3.500 | 3.540 | 99,823 | +0.01(+0.28%) |
Apr 04, 2012 | 3.640 | 3.710 | 3.500 | 3.530 | 165,601 | -0.14(-3.81%) |
Apr 03, 2012 | 3.710 | 3.760 | 3.630 | 3.670 | 235,746 | -0.04(-1.08%) |
Apr 02, 2012 | 3.720 | 3.780 | 3.670 | 3.710 | 786,433 | -0.02(-0.54%) |
Mar 30, 2012 | 3.730 | 3.780 | 3.690 | 3.730 | 162,341 | +0.05(+1.36%) |
Mar 29, 2012 | 3.600 | 3.710 | 3.600 | 3.680 | 394,869 | +0.05(+1.38%) |
Mar 28, 2012 | 3.720 | 3.780 | 3.530 | 3.630 | 381,238 | -0.10(-2.68%) |
Mar 27, 2012 | 3.750 | 3.820 | 3.700 | 3.730 | 481,665 | -0.03(-0.80%) |
Mar 26, 2012 | 3.760 | 3.880 | 3.700 | 3.760 | 616,524 | +0.06(+1.62%) |
Mar 23, 2012 | 3.680 | 3.760 | 3.630 | 3.700 | 205,754 | +0.03(+0.82%) |
Mar 22, 2012 | 3.630 | 3.730 | 3.630 | 3.670 | 417,519 | -0.02(-0.54%) |
Mar 21, 2012 | 3.620 | 3.690 | 3.600 | 3.690 | 368,661 | +0.08(+2.22%) |
Mar 20, 2012 | 3.620 | 3.720 | 3.600 | 3.610 | 309,803 | -0.03(-0.82%) |
Mar 19, 2012 | 3.670 | 3.730 | 3.590 | 3.640 | 376,051 | -0.03(-0.82%) |
Mar 16, 2012 | 3.710 | 3.770 | 3.590 | 3.670 | 697,095 | +0.18(+5.16%) |
Mar 15, 2012 | 3.480 | 3.580 | 3.460 | 3.490 | 425,868 | -0.01(-0.29%) |
Mar 14, 2012 | 3.520 | 3.520 | 3.380 | 3.500 | 275,173 | +0.01(+0.29%) |
Mar 13, 2012 | 3.600 | 3.600 | 3.430 | 3.490 | 391,685 | +0.24(+7.38%) |
Mar 12, 2012 | 3.310 | 3.320 | 3.205 | 3.250 | 161,408 | -0.06(-1.81%) |
Mar 09, 2012 | 3.380 | 3.450 | 3.280 | 3.310 | 162,297 | -0.06(-1.78%) |
Mar 08, 2012 | 3.280 | 3.480 | 3.250 | 3.370 | 165,724 | +0.12(+3.69%) |
Mar 07, 2012 | 3.220 | 3.330 | 3.190 | 3.250 | 198,425 | +0.04(+1.25%) |
Mar 06, 2012 | 3.240 | 3.260 | 3.160 | 3.210 | 118,041 | -0.05(-1.53%) |
Mar 05, 2012 | 2.820 | 3.290 | 2.810 | 3.260 | 380,649 | +0.42(+14.79%) |
Mar 02, 2012 | 2.740 | 2.860 | 2.630 | 2.840 | 189,638 | +0.10(+3.65%) |