Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.470 | 3.470 | 3.350 | 3.380 | 734,669 | -0.08(-2.31%) |
May 30, 2012 | 3.500 | 3.510 | 3.440 | 3.460 | 737,013 | -0.06(-1.70%) |
May 29, 2012 | 3.530 | 3.580 | 3.450 | 3.520 | 606,011 | +0.03(+0.86%) |
May 25, 2012 | 3.560 | 3.620 | 3.460 | 3.490 | 218,062 | -0.06(-1.69%) |
May 24, 2012 | 3.520 | 3.579 | 3.490 | 3.550 | 251,019 | +0.03(+0.85%) |
May 23, 2012 | 3.470 | 3.560 | 3.322 | 3.520 | 396,461 | +0.01(+0.28%) |
May 22, 2012 | 3.540 | 3.630 | 3.490 | 3.510 | 365,575 | -0.04(-1.13%) |
May 21, 2012 | 3.370 | 3.570 | 3.360 | 3.550 | 377,214 | +0.17(+5.03%) |
May 18, 2012 | 3.470 | 3.470 | 3.280 | 3.380 | 1,440,333 | -0.08(-2.31%) |
May 17, 2012 | 3.630 | 3.630 | 3.460 | 3.460 | 392,749 | -0.15(-4.16%) |
May 16, 2012 | 3.730 | 3.770 | 3.550 | 3.610 | 553,242 | -0.11(-2.96%) |
May 15, 2012 | 3.690 | 3.825 | 3.665 | 3.720 | 532,223 | +0.02(+0.54%) |
May 14, 2012 | 3.640 | 3.730 | 3.630 | 3.700 | 359,242 | +0.04(+1.09%) |
May 11, 2012 | 3.540 | 3.670 | 3.500 | 3.660 | 399,443 | +0.09(+2.52%) |
May 10, 2012 | 3.630 | 3.650 | 3.550 | 3.570 | 286,559 | -0.04(-1.11%) |
May 09, 2012 | 3.630 | 3.680 | 3.610 | 3.610 | 183,090 | -0.06(-1.63%) |
May 08, 2012 | 3.640 | 3.710 | 3.630 | 3.670 | 335,101 | +0.03(+0.82%) |
May 07, 2012 | 3.650 | 3.740 | 3.620 | 3.640 | 521,523 | -0.01(-0.27%) |
May 04, 2012 | 3.700 | 3.732 | 3.650 | 3.650 | 409,026 | -0.07(-1.88%) |
May 03, 2012 | 3.750 | 3.810 | 3.670 | 3.720 | 656,500 | -0.05(-1.33%) |
May 02, 2012 | 3.760 | 3.895 | 3.750 | 3.770 | 586,329 | -0.06(-1.57%) |
May 01, 2012 | 3.940 | 3.970 | 3.720 | 3.830 | 505,178 | -0.11(-2.79%) |
Apr 30, 2012 | 4.020 | 4.060 | 3.910 | 3.940 | 609,561 | -0.10(-2.48%) |
Apr 27, 2012 | 4.010 | 4.060 | 3.950 | 4.040 | 637,990 | +0.03(+0.75%) |
Apr 26, 2012 | 4.060 | 4.060 | 3.920 | 4.010 | 605,360 | -0.03(-0.74%) |
Apr 25, 2012 | 3.900 | 4.050 | 3.870 | 4.040 | 645,176 | +0.19(+4.94%) |
Apr 24, 2012 | 3.810 | 3.910 | 3.800 | 3.850 | 284,498 | +0.06(+1.58%) |
Apr 23, 2012 | 3.830 | 3.850 | 3.770 | 3.790 | 368,123 | -0.10(-2.57%) |
Apr 20, 2012 | 3.900 | 4.060 | 3.860 | 3.890 | 766,128 | +0.04(+1.04%) |
Apr 19, 2012 | 3.770 | 3.898 | 3.760 | 3.850 | 574,646 | +0.08(+2.09%) |
Apr 18, 2012 | 3.870 | 3.910 | 3.750 | 3.771 | 515,534 | -0.09(-2.31%) |
Apr 17, 2012 | 3.730 | 3.950 | 3.720 | 3.860 | 1,174,335 | +0.21(+5.75%) |
Apr 16, 2012 | 3.560 | 3.680 | 3.500 | 3.650 | 436,161 | +0.09(+2.53%) |
Apr 13, 2012 | 3.660 | 3.690 | 3.540 | 3.560 | 384,021 | -0.12(-3.26%) |
Apr 12, 2012 | 3.700 | 3.760 | 3.660 | 3.680 | 267,268 | +0.00(+0.00%) |
Apr 11, 2012 | 3.700 | 3.780 | 3.665 | 3.680 | 385,773 | +0.02(+0.55%) |
Apr 10, 2012 | 3.670 | 3.810 | 3.650 | 3.660 | 500,078 | -0.01(-0.27%) |
Apr 09, 2012 | 3.720 | 3.742 | 3.640 | 3.670 | 407,090 | -0.10(-2.65%) |
Apr 05, 2012 | 3.900 | 3.950 | 3.725 | 3.770 | 712,175 | -0.14(-3.58%) |
Apr 04, 2012 | 3.940 | 3.960 | 3.860 | 3.910 | 579,782 | -0.08(-2.01%) |
Apr 03, 2012 | 4.060 | 4.130 | 3.970 | 3.990 | 211,894 | -0.09(-2.21%) |
Apr 02, 2012 | 3.990 | 4.120 | 3.920 | 4.080 | 790,362 | +0.06(+1.49%) |
Mar 30, 2012 | 4.080 | 4.080 | 3.950 | 4.020 | 784,661 | -0.02(-0.50%) |
Mar 29, 2012 | 4.000 | 4.080 | 3.960 | 4.040 | 479,980 | +0.02(+0.50%) |
Mar 28, 2012 | 4.130 | 4.240 | 4.010 | 4.020 | 528,477 | -0.11(-2.66%) |
Mar 27, 2012 | 4.150 | 4.200 | 4.110 | 4.130 | 359,640 | +0.00(+0.00%) |
Mar 26, 2012 | 4.200 | 4.280 | 4.110 | 4.130 | 797,291 | -0.02(-0.48%) |
Mar 23, 2012 | 4.210 | 4.210 | 4.080 | 4.150 | 432,509 | -0.06(-1.43%) |
Mar 22, 2012 | 4.210 | 4.280 | 4.100 | 4.210 | 612,269 | -0.05(-1.17%) |
Mar 21, 2012 | 4.320 | 4.450 | 4.250 | 4.260 | 772,352 | -0.06(-1.39%) |
Mar 20, 2012 | 4.160 | 4.530 | 4.022 | 4.320 | 1,328,472 | +0.12(+2.86%) |
Mar 19, 2012 | 4.120 | 4.270 | 4.100 | 4.200 | 448,092 | +0.08(+1.94%) |
Mar 16, 2012 | 4.000 | 4.170 | 4.000 | 4.120 | 925,267 | +0.16(+4.04%) |
Mar 15, 2012 | 3.950 | 4.040 | 3.940 | 3.960 | 872,382 | +0.02(+0.51%) |
Mar 14, 2012 | 3.790 | 4.010 | 3.777 | 3.940 | 875,115 | +0.15(+3.96%) |
Mar 13, 2012 | 3.750 | 3.820 | 3.649 | 3.790 | 440,665 | +0.08(+2.16%) |
Mar 12, 2012 | 3.730 | 3.790 | 3.660 | 3.710 | 295,758 | -0.02(-0.54%) |
Mar 09, 2012 | 3.730 | 3.850 | 3.670 | 3.730 | 453,548 | +0.00(+0.00%) |
Mar 08, 2012 | 3.610 | 3.750 | 3.610 | 3.730 | 614,445 | +0.13(+3.61%) |
Mar 07, 2012 | 3.590 | 3.770 | 3.580 | 3.600 | 609,638 | +0.00(+0.00%) |
Mar 06, 2012 | 3.570 | 3.690 | 3.540 | 3.600 | 451,182 | -0.01(-0.28%) |
Mar 05, 2012 | 3.570 | 3.660 | 3.450 | 3.610 | 677,251 | +0.04(+1.12%) |
Mar 02, 2012 | 3.710 | 3.780 | 3.550 | 3.570 | 738,338 | -0.18(-4.80%) |