Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.053 | 3.084 | 2.964 | 3.004 | 43,121 | -0.10(-3.15%) |
May 30, 2012 | 3.053 | 3.101 | 3.034 | 3.101 | 33,203 | +0.05(+1.60%) |
May 29, 2012 | 3.057 | 3.132 | 3.053 | 3.053 | 8,399 | +0.00(+0.00%) |
May 25, 2012 | 3.053 | 3.066 | 3.044 | 3.053 | 14,628 | -0.01(-0.43%) |
May 24, 2012 | 3.021 | 3.093 | 3.017 | 3.066 | 49,666 | +0.04(+1.47%) |
May 23, 2012 | 3.030 | 3.030 | 2.937 | 3.021 | 25,431 | +0.00(+0.00%) |
May 22, 2012 | 3.021 | 3.039 | 2.990 | 3.021 | 33,306 | +0.05(+1.64%) |
May 21, 2012 | 2.959 | 2.999 | 2.933 | 2.973 | 143,430 | -0.03(-1.04%) |
May 18, 2012 | 3.026 | 3.044 | 2.972 | 3.004 | 6,920 | +0.03(+0.90%) |
May 17, 2012 | 3.079 | 3.079 | 2.955 | 2.977 | 92,555 | -0.07(-2.19%) |
May 16, 2012 | 3.084 | 3.088 | 3.044 | 3.044 | 89,726 | -0.06(-2.00%) |
May 15, 2012 | 3.088 | 3.132 | 3.044 | 3.106 | 92,483 | -0.03(-0.85%) |
May 14, 2012 | 3.141 | 3.141 | 3.053 | 3.132 | 18,454 | -0.02(-0.70%) |
May 11, 2012 | 3.057 | 3.252 | 3.048 | 3.155 | 94,482 | +0.04(+1.43%) |
May 10, 2012 | 3.026 | 3.164 | 3.026 | 3.110 | 70,430 | +0.04(+1.45%) |
May 09, 2012 | 2.968 | 3.150 | 2.955 | 3.066 | 193,510 | +0.04(+1.47%) |
May 08, 2012 | 3.021 | 3.088 | 2.933 | 3.021 | 43,605 | -0.09(-2.86%) |
May 07, 2012 | 3.079 | 3.110 | 3.079 | 3.110 | 5,851 | +0.00(+0.00%) |
May 04, 2012 | 3.075 | 3.110 | 3.057 | 3.110 | 45,237 | -0.00(-0.00%) |
May 03, 2012 | 3.106 | 3.141 | 3.053 | 3.110 | 27,401 | +0.00(+0.14%) |
May 02, 2012 | 3.066 | 3.188 | 3.066 | 3.106 | 112,239 | -0.04(-1.41%) |
May 01, 2012 | 3.181 | 3.181 | 3.048 | 3.150 | 91,700 | +0.03(+1.00%) |
Apr 30, 2012 | 3.164 | 3.164 | 3.119 | 3.119 | 70,970 | -0.02(-0.71%) |
Apr 27, 2012 | 3.150 | 3.177 | 3.110 | 3.141 | 16,429 | +0.00(+0.14%) |
Apr 26, 2012 | 3.177 | 3.177 | 3.101 | 3.137 | 15,247 | -0.02(-0.56%) |
Apr 25, 2012 | 3.168 | 3.172 | 3.137 | 3.155 | 17,989 | +0.00(+0.00%) |
Apr 24, 2012 | 3.199 | 3.199 | 3.110 | 3.155 | 65,042 | +0.01(+0.28%) |
Apr 23, 2012 | 3.115 | 3.177 | 3.088 | 3.146 | 25,139 | +0.06(+1.87%) |
Apr 20, 2012 | 3.110 | 3.110 | 3.066 | 3.088 | 17,826 | +0.01(+0.19%) |
Apr 19, 2012 | 3.084 | 3.110 | 3.066 | 3.082 | 53,816 | -0.01(-0.26%) |
Apr 18, 2012 | 3.110 | 3.110 | 3.035 | 3.090 | 63,284 | -0.01(-0.23%) |
Apr 17, 2012 | 3.110 | 3.119 | 3.088 | 3.097 | 23,365 | +0.02(+0.74%) |
Apr 16, 2012 | 3.061 | 3.110 | 3.021 | 3.075 | 26,145 | -0.04(-1.14%) |
Apr 13, 2012 | 3.035 | 3.119 | 3.035 | 3.110 | 29,336 | +0.07(+2.19%) |
Apr 12, 2012 | 3.035 | 3.084 | 3.035 | 3.044 | 15,079 | +0.02(+0.74%) |
Apr 11, 2012 | 3.088 | 3.088 | 3.013 | 3.021 | 5,212 | +0.00(+0.00%) |
Apr 10, 2012 | 3.033 | 3.106 | 3.017 | 3.021 | 40,735 | -0.04(-1.45%) |
Apr 09, 2012 | 3.048 | 3.119 | 3.030 | 3.066 | 51,820 | -0.05(-1.57%) |
Apr 05, 2012 | 3.039 | 3.115 | 2.977 | 3.115 | 34,191 | +0.09(+3.09%) |
Apr 04, 2012 | 2.933 | 3.110 | 2.933 | 3.021 | 55,745 | +0.03(+1.04%) |
Apr 03, 2012 | 2.999 | 2.999 | 2.986 | 2.990 | 29,874 | +0.01(+0.30%) |
Apr 02, 2012 | 2.995 | 3.065 | 2.977 | 2.981 | 63,138 | -0.02(-0.59%) |
Mar 30, 2012 | 3.013 | 3.110 | 2.955 | 2.999 | 157,769 | +0.02(+0.75%) |
Mar 29, 2012 | 2.839 | 3.079 | 2.839 | 2.977 | 178,472 | +0.13(+4.52%) |
Mar 28, 2012 | 2.888 | 2.901 | 2.848 | 2.848 | 45,725 | -0.04(-1.38%) |
Mar 27, 2012 | 2.933 | 2.968 | 2.888 | 2.888 | 122,911 | -0.05(-1.66%) |
Mar 26, 2012 | 3.026 | 3.026 | 2.933 | 2.937 | 34,301 | -0.08(-2.51%) |
Mar 23, 2012 | 3.017 | 3.070 | 3.013 | 3.013 | 45,615 | -0.08(-2.73%) |
Mar 22, 2012 | 3.030 | 3.115 | 3.021 | 3.097 | 42,572 | +0.05(+1.75%) |
Mar 21, 2012 | 3.004 | 3.110 | 2.999 | 3.044 | 65,701 | +0.04(+1.48%) |
Mar 20, 2012 | 3.137 | 3.377 | 2.999 | 2.999 | 115,230 | -0.08(-2.74%) |
Mar 19, 2012 | 3.115 | 3.438 | 3.084 | 3.084 | 78,984 | -0.01(-0.43%) |
Mar 16, 2012 | 3.013 | 3.137 | 3.013 | 3.097 | 28,998 | +0.14(+4.81%) |
Mar 15, 2012 | 3.252 | 3.252 | 2.941 | 2.955 | 96,832 | -0.20(-6.34%) |
Mar 14, 2012 | 3.332 | 3.412 | 3.155 | 3.155 | 139,939 | -0.07(-2.07%) |
Mar 13, 2012 | 3.261 | 3.266 | 3.199 | 3.221 | 62,031 | +0.05(+1.68%) |
Mar 12, 2012 | 2.955 | 3.204 | 2.950 | 3.168 | 64,112 | +0.19(+6.42%) |
Mar 09, 2012 | 3.048 | 3.048 | 2.968 | 2.977 | 16,204 | -0.10(-3.18%) |
Mar 08, 2012 | 3.044 | 3.087 | 3.009 | 3.075 | 12,603 | +0.07(+2.37%) |
Mar 07, 2012 | 3.004 | 3.053 | 2.999 | 3.004 | 21,659 | -0.01(-0.18%) |
Mar 06, 2012 | 3.084 | 3.084 | 3.009 | 3.009 | 33,106 | -0.09(-2.83%) |
Mar 05, 2012 | 3.086 | 3.110 | 3.021 | 3.097 | 37,132 | +0.10(+3.26%) |
Mar 02, 2012 | 3.044 | 3.044 | 2.999 | 2.999 | 16,004 | -0.04(-1.17%) |