Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.012 | 3.115 | 2.967 | 3.101 | 321,273 | +0.09(+2.84%) |
May 30, 2012 | 2.996 | 3.072 | 2.996 | 3.015 | 73,001 | -0.01(-0.24%) |
May 29, 2012 | 3.017 | 3.046 | 2.951 | 3.022 | 73,802 | +0.03(+1.10%) |
May 25, 2012 | 3.003 | 3.036 | 2.956 | 2.989 | 97,668 | -0.00(-0.16%) |
May 24, 2012 | 3.027 | 3.055 | 2.914 | 2.994 | 141,971 | -0.02(-0.63%) |
May 23, 2012 | 2.956 | 3.036 | 2.895 | 3.013 | 87,921 | +0.01(+0.47%) |
May 22, 2012 | 3.173 | 3.201 | 2.937 | 2.998 | 178,960 | -0.16(-5.21%) |
May 21, 2012 | 3.135 | 3.196 | 3.107 | 3.163 | 107,458 | +0.03(+1.05%) |
May 18, 2012 | 3.144 | 3.201 | 3.121 | 3.130 | 148,823 | -0.02(-0.60%) |
May 17, 2012 | 3.168 | 3.220 | 3.130 | 3.149 | 115,556 | -0.02(-0.59%) |
May 16, 2012 | 3.220 | 3.262 | 3.107 | 3.168 | 126,928 | -0.03(-0.88%) |
May 15, 2012 | 3.130 | 3.239 | 3.107 | 3.196 | 94,076 | +0.08(+2.41%) |
May 14, 2012 | 3.215 | 3.248 | 3.121 | 3.121 | 117,872 | -0.13(-3.91%) |
May 11, 2012 | 3.351 | 3.366 | 3.206 | 3.248 | 145,207 | -0.13(-3.77%) |
May 10, 2012 | 3.413 | 3.446 | 3.366 | 3.375 | 40,453 | -0.01(-0.42%) |
May 09, 2012 | 3.403 | 3.416 | 3.347 | 3.389 | 79,908 | -0.04(-1.10%) |
May 08, 2012 | 3.441 | 3.479 | 3.366 | 3.427 | 110,836 | -0.04(-1.09%) |
May 07, 2012 | 3.488 | 3.507 | 3.436 | 3.464 | 122,214 | -0.02(-0.54%) |
May 04, 2012 | 3.516 | 3.554 | 3.436 | 3.483 | 148,850 | -0.05(-1.46%) |
May 03, 2012 | 3.610 | 3.733 | 3.488 | 3.535 | 243,621 | -0.09(-2.59%) |
May 02, 2012 | 3.601 | 3.719 | 3.601 | 3.629 | 113,735 | -0.10(-2.77%) |
May 01, 2012 | 3.963 | 4.058 | 3.700 | 3.733 | 154,333 | -0.21(-5.26%) |
Apr 30, 2012 | 4.053 | 4.076 | 3.935 | 3.940 | 181,796 | -0.12(-2.90%) |
Apr 27, 2012 | 3.968 | 4.058 | 3.897 | 4.058 | 127,812 | +0.09(+2.25%) |
Apr 26, 2012 | 3.968 | 3.982 | 3.883 | 3.968 | 57,839 | -0.01(-0.35%) |
Apr 25, 2012 | 3.869 | 3.996 | 3.813 | 3.982 | 145,761 | +0.17(+4.44%) |
Apr 24, 2012 | 3.766 | 3.813 | 3.733 | 3.813 | 94,121 | +0.05(+1.25%) |
Apr 23, 2012 | 3.728 | 3.799 | 3.728 | 3.766 | 145,717 | -0.03(-0.74%) |
Apr 20, 2012 | 3.775 | 3.850 | 3.672 | 3.794 | 166,897 | +0.07(+1.90%) |
Apr 19, 2012 | 3.752 | 3.780 | 3.662 | 3.723 | 140,085 | -0.03(-0.75%) |
Apr 18, 2012 | 3.747 | 3.836 | 3.737 | 3.752 | 76,815 | -0.03(-0.87%) |
Apr 17, 2012 | 3.737 | 3.855 | 3.705 | 3.785 | 83,524 | +0.09(+2.42%) |
Apr 16, 2012 | 3.672 | 3.752 | 3.540 | 3.695 | 127,880 | +0.06(+1.68%) |
Apr 13, 2012 | 3.719 | 3.728 | 3.530 | 3.634 | 201,007 | -0.09(-2.53%) |
Apr 12, 2012 | 3.850 | 3.865 | 3.723 | 3.728 | 133,671 | -0.12(-3.18%) |
Apr 11, 2012 | 3.799 | 3.874 | 3.752 | 3.850 | 182,334 | +0.10(+2.76%) |
Apr 10, 2012 | 3.832 | 3.874 | 3.714 | 3.747 | 146,940 | -0.10(-2.69%) |
Apr 09, 2012 | 3.761 | 3.860 | 3.738 | 3.850 | 440,495 | +0.01(+0.24%) |
Apr 05, 2012 | 3.827 | 3.949 | 3.827 | 3.841 | 123,580 | -0.01(-0.24%) |
Apr 04, 2012 | 3.794 | 3.855 | 3.747 | 3.850 | 230,495 | +0.01(+0.24%) |
Apr 03, 2012 | 3.865 | 3.893 | 3.766 | 3.841 | 166,914 | -0.04(-0.97%) |
Apr 02, 2012 | 3.681 | 3.883 | 3.681 | 3.879 | 192,117 | +0.19(+5.10%) |
Mar 30, 2012 | 3.822 | 3.822 | 3.690 | 3.690 | 143,518 | -0.08(-2.12%) |
Mar 29, 2012 | 3.785 | 3.799 | 3.742 | 3.770 | 54,300 | -0.04(-0.99%) |
Mar 28, 2012 | 3.968 | 3.973 | 3.787 | 3.808 | 250,337 | -0.14(-3.58%) |
Mar 27, 2012 | 4.001 | 4.001 | 3.912 | 3.949 | 93,005 | -0.05(-1.29%) |
Mar 26, 2012 | 3.893 | 4.010 | 3.883 | 4.001 | 175,512 | +0.17(+4.55%) |
Mar 23, 2012 | 3.775 | 3.855 | 3.775 | 3.827 | 117,177 | +0.04(+1.12%) |
Mar 22, 2012 | 3.770 | 3.817 | 3.756 | 3.785 | 73,567 | -0.02(-0.62%) |
Mar 21, 2012 | 3.770 | 3.860 | 3.733 | 3.808 | 96,347 | +0.04(+1.13%) |
Mar 20, 2012 | 3.728 | 3.832 | 3.714 | 3.766 | 136,076 | -0.01(-0.25%) |
Mar 19, 2012 | 3.761 | 3.817 | 3.719 | 3.775 | 244,106 | +0.00(+0.12%) |
Mar 16, 2012 | 3.808 | 3.813 | 3.728 | 3.770 | 275,494 | -0.03(-0.74%) |
Mar 15, 2012 | 3.700 | 3.808 | 3.634 | 3.799 | 183,704 | +0.12(+3.20%) |
Mar 14, 2012 | 3.742 | 3.742 | 3.639 | 3.681 | 209,148 | -0.06(-1.64%) |
Mar 13, 2012 | 3.686 | 3.766 | 3.620 | 3.742 | 213,093 | +0.10(+2.85%) |
Mar 12, 2012 | 3.601 | 3.648 | 3.526 | 3.639 | 58,800 | +0.04(+1.18%) |
Mar 09, 2012 | 3.488 | 3.676 | 3.464 | 3.596 | 125,273 | +0.10(+2.97%) |
Mar 08, 2012 | 3.488 | 3.544 | 3.408 | 3.493 | 127,249 | +0.03(+0.95%) |
Mar 07, 2012 | 3.469 | 3.512 | 3.427 | 3.460 | 181,314 | +0.01(+0.41%) |
Mar 06, 2012 | 3.474 | 3.582 | 3.413 | 3.446 | 184,256 | -0.07(-1.94%) |
Mar 05, 2012 | 3.498 | 3.593 | 3.495 | 3.514 | 307,117 | +0.01(+0.40%) |
Mar 02, 2012 | 3.630 | 3.696 | 3.495 | 3.500 | 310,876 | -0.12(-3.22%) |