Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.300 | 3.350 | 3.250 | 3.250 | 2,017 | -0.02(-0.61%) |
May 30, 2012 | 3.300 | 3.300 | 3.230 | 3.270 | 700 | +0.10(+3.15%) |
May 29, 2012 | 3.170 | 3.170 | 3.150 | 3.170 | 500 | -0.08(-2.46%) |
May 24, 2012 | 3.250 | 3.250 | 3.250 | 3.250 | 100 | +0.13(+4.17%) |
May 23, 2012 | 2.980 | 3.120 | 2.970 | 3.120 | 3,285 | +0.06(+1.96%) |
May 22, 2012 | 2.950 | 3.060 | 2.950 | 3.060 | 500 | +0.06(+2.00%) |
May 21, 2012 | 3.000 | 3.050 | 3.000 | 3.000 | 3,190 | -0.08(-2.60%) |
May 18, 2012 | 3.070 | 3.250 | 3.030 | 3.080 | 2,311 | -0.06(-1.89%) |
May 17, 2012 | 3.000 | 3.139 | 2.980 | 3.139 | 11,800 | +0.14(+4.64%) |
May 16, 2012 | 3.140 | 3.170 | 2.950 | 3.000 | 14,300 | -0.03(-0.99%) |
May 15, 2012 | 2.880 | 3.050 | 2.880 | 3.030 | 6,500 | +0.03(+0.93%) |
May 14, 2012 | 2.960 | 3.002 | 2.950 | 3.002 | 2,822 | -0.05(-1.57%) |
May 11, 2012 | 3.040 | 3.050 | 3.020 | 3.050 | 4,830 | +0.05(+1.67%) |
May 10, 2012 | 3.000 | 3.140 | 3.000 | 3.000 | 2,400 | -0.08(-2.60%) |
May 09, 2012 | 2.950 | 3.080 | 2.940 | 3.080 | 48,315 | -0.02(-0.65%) |
May 08, 2012 | 3.100 | 3.100 | 3.100 | 3.100 | 100 | -0.06(-1.90%) |
May 07, 2012 | 3.160 | 3.160 | 3.160 | 3.160 | 1,600 | +0.06(+1.94%) |
May 04, 2012 | 3.110 | 3.260 | 3.070 | 3.100 | 2,337 | -0.07(-2.21%) |
May 03, 2012 | 3.040 | 3.170 | 3.040 | 3.170 | 1,125 | +0.13(+4.28%) |
May 02, 2012 | 3.050 | 3.090 | 3.040 | 3.040 | 2,740 | -0.01(-0.33%) |
May 01, 2012 | 3.290 | 3.290 | 2.860 | 3.050 | 6,835 | -0.11(-3.48%) |
Apr 27, 2012 | 3.200 | 3.160 | 3.160 | 3.160 | 1,100 | -0.03(-0.94%) |
Apr 26, 2012 | 3.280 | 3.280 | 3.190 | 3.190 | 700 | -0.01(-0.31%) |
Apr 25, 2012 | 3.480 | 3.480 | 3.200 | 3.200 | 1,250 | -0.17(-4.93%) |
Apr 24, 2012 | 3.300 | 3.400 | 3.300 | 3.366 | 7,100 | +0.05(+1.39%) |
Apr 23, 2012 | 3.230 | 3.380 | 3.230 | 3.320 | 6,655 | +0.10(+3.11%) |
Apr 20, 2012 | 3.220 | 3.220 | 3.220 | 3.220 | 100 | +0.07(+2.23%) |
Apr 19, 2012 | 3.280 | 3.320 | 3.000 | 3.150 | 9,380 | -0.05(-1.57%) |
Apr 18, 2012 | 3.280 | 3.280 | 3.140 | 3.200 | 600 | -0.05(-1.51%) |
Apr 16, 2012 | 3.150 | 3.249 | 3.249 | 3.249 | 2,800 | +0.02(+0.62%) |
Apr 12, 2012 | 3.060 | 3.229 | 3.229 | 3.229 | 5,800 | +0.14(+4.50%) |
Apr 11, 2012 | 3.090 | 3.090 | 3.090 | 3.090 | 200 | -0.01(-0.32%) |
Apr 10, 2012 | 3.080 | 3.140 | 3.050 | 3.100 | 3,409 | -0.05(-1.59%) |
Apr 09, 2012 | 3.130 | 3.150 | 3.100 | 3.150 | 3,891 | -0.04(-1.25%) |
Apr 05, 2012 | 3.190 | 3.210 | 3.150 | 3.190 | 8,100 | +0.04(+1.27%) |
Apr 04, 2012 | 3.160 | 3.270 | 3.100 | 3.150 | 61,359 | +0.00(+0.00%) |
Apr 03, 2012 | 3.250 | 3.300 | 3.150 | 3.150 | 63,700 | -0.10(-3.08%) |
Apr 02, 2012 | 3.250 | 3.260 | 3.250 | 3.250 | 2,000 | -0.05(-1.52%) |
Mar 30, 2012 | 3.430 | 3.430 | 3.300 | 3.300 | 400 | -0.05(-1.49%) |
Mar 29, 2012 | 3.310 | 3.500 | 3.200 | 3.350 | 20,330 | +0.06(+1.82%) |
Mar 28, 2012 | 3.620 | 3.620 | 3.270 | 3.290 | 27,155 | -0.41(-11.08%) |
Mar 27, 2012 | 3.780 | 3.800 | 3.550 | 3.700 | 7,765 | -0.15(-3.90%) |
Mar 26, 2012 | 3.840 | 3.900 | 3.840 | 3.850 | 1,000 | +0.06(+1.58%) |
Mar 23, 2012 | 3.880 | 4.080 | 3.790 | 3.790 | 6,458 | -0.13(-3.32%) |
Mar 22, 2012 | 3.580 | 3.920 | 3.470 | 3.920 | 15,500 | +0.39(+11.05%) |
Mar 21, 2012 | 3.850 | 3.880 | 3.500 | 3.530 | 10,861 | -0.28(-7.35%) |
Mar 20, 2012 | 3.880 | 3.880 | 3.630 | 3.810 | 3,844 | -0.14(-3.54%) |
Mar 19, 2012 | 3.870 | 4.130 | 3.870 | 3.950 | 12,773 | -0.04(-1.00%) |
Mar 16, 2012 | 3.810 | 4.140 | 3.750 | 3.990 | 14,285 | +0.19(+5.00%) |
Mar 15, 2012 | 3.800 | 3.880 | 3.650 | 3.800 | 15,568 | +0.09(+2.43%) |
Mar 14, 2012 | 3.430 | 4.090 | 3.430 | 3.710 | 29,850 | +0.25(+7.23%) |
Mar 13, 2012 | 3.520 | 3.650 | 3.290 | 3.460 | 47,662 | -0.04(-1.14%) |
Mar 12, 2012 | 3.090 | 3.800 | 3.060 | 3.500 | 62,341 | +0.43(+14.01%) |
Mar 09, 2012 | 2.890 | 3.080 | 2.880 | 3.070 | 53,280 | +0.19(+6.67%) |
Mar 08, 2012 | 2.840 | 2.878 | 2.750 | 2.878 | 7,710 | +0.06(+2.06%) |
Mar 07, 2012 | 2.820 | 2.900 | 2.820 | 2.820 | 1,700 | -0.03(-1.05%) |
Mar 06, 2012 | 2.890 | 2.890 | 2.800 | 2.850 | 13,481 | -0.05(-1.72%) |
Mar 05, 2012 | 2.900 | 2.900 | 2.710 | 2.900 | 17,826 | -0.02(-0.68%) |
Mar 02, 2012 | 2.970 | 3.050 | 2.880 | 2.920 | 23,427 | -0.05(-1.68%) |