Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.160 | 3.213 | 3.060 | 3.071 | 72,781 | -0.09(-2.97%) |
May 30, 2012 | 3.142 | 3.226 | 3.142 | 3.166 | 20,059 | -0.01(-0.37%) |
May 29, 2012 | 3.248 | 3.313 | 3.124 | 3.177 | 25,002 | -0.04(-1.28%) |
May 25, 2012 | 3.260 | 3.289 | 3.189 | 3.219 | 27,107 | -0.03(-0.91%) |
May 24, 2012 | 3.277 | 3.277 | 3.230 | 3.248 | 19,696 | -0.02(-0.54%) |
May 23, 2012 | 3.301 | 3.321 | 3.260 | 3.266 | 14,488 | -0.08(-2.29%) |
May 22, 2012 | 3.419 | 3.419 | 3.307 | 3.342 | 30,755 | -0.07(-2.07%) |
May 21, 2012 | 3.354 | 3.413 | 3.324 | 3.413 | 14,831 | +0.06(+1.75%) |
May 18, 2012 | 3.230 | 3.371 | 3.230 | 3.354 | 44,054 | +0.10(+3.07%) |
May 17, 2012 | 3.183 | 3.289 | 3.142 | 3.254 | 30,347 | +0.08(+2.41%) |
May 16, 2012 | 3.254 | 3.313 | 3.177 | 3.177 | 26,920 | -0.09(-2.88%) |
May 15, 2012 | 3.230 | 3.336 | 3.230 | 3.271 | 6,490 | +0.06(+1.83%) |
May 14, 2012 | 3.213 | 3.289 | 3.083 | 3.213 | 35,026 | -0.05(-1.62%) |
May 11, 2012 | 3.389 | 3.466 | 3.189 | 3.266 | 83,538 | -0.16(-4.80%) |
May 10, 2012 | 3.507 | 3.507 | 3.401 | 3.430 | 14,073 | -0.04(-1.02%) |
May 09, 2012 | 3.401 | 3.519 | 3.401 | 3.466 | 33,790 | +0.01(+0.34%) |
May 08, 2012 | 3.348 | 3.477 | 3.324 | 3.454 | 18,980 | +0.09(+2.62%) |
May 07, 2012 | 3.348 | 3.401 | 3.336 | 3.366 | 14,124 | +0.02(+0.70%) |
May 04, 2012 | 3.319 | 3.424 | 3.289 | 3.342 | 44,506 | -0.01(-0.35%) |
May 03, 2012 | 3.371 | 3.418 | 3.307 | 3.354 | 33,564 | -0.02(-0.52%) |
May 02, 2012 | 3.395 | 3.454 | 3.371 | 3.371 | 32,612 | -0.02(-0.52%) |
May 01, 2012 | 3.512 | 3.518 | 3.383 | 3.389 | 37,101 | -0.11(-3.18%) |
Apr 30, 2012 | 3.483 | 3.500 | 3.448 | 3.500 | 17,597 | +0.01(+0.34%) |
Apr 27, 2012 | 3.512 | 3.512 | 3.471 | 3.489 | 17,290 | -0.02(-0.50%) |
Apr 26, 2012 | 3.495 | 3.553 | 3.489 | 3.506 | 152,769 | -0.01(-0.33%) |
Apr 25, 2012 | 3.588 | 3.588 | 3.506 | 3.518 | 27,734 | +0.01(+0.33%) |
Apr 24, 2012 | 3.395 | 3.506 | 3.395 | 3.506 | 27,780 | +0.11(+3.10%) |
Apr 23, 2012 | 3.413 | 3.436 | 3.371 | 3.401 | 28,843 | -0.09(-2.52%) |
Apr 20, 2012 | 3.442 | 3.495 | 3.401 | 3.489 | 32,252 | +0.09(+2.76%) |
Apr 19, 2012 | 3.430 | 3.436 | 3.389 | 3.395 | 31,959 | -0.05(-1.36%) |
Apr 18, 2012 | 3.459 | 3.459 | 3.407 | 3.442 | 17,878 | -0.05(-1.51%) |
Apr 17, 2012 | 3.506 | 3.542 | 3.471 | 3.495 | 17,106 | +0.03(+0.85%) |
Apr 16, 2012 | 3.407 | 3.489 | 3.371 | 3.465 | 18,685 | +0.07(+2.07%) |
Apr 13, 2012 | 3.454 | 3.454 | 3.389 | 3.395 | 27,079 | -0.09(-2.69%) |
Apr 12, 2012 | 3.448 | 3.512 | 3.445 | 3.489 | 24,719 | +0.04(+1.02%) |
Apr 11, 2012 | 3.401 | 3.465 | 3.371 | 3.454 | 34,398 | +0.09(+2.79%) |
Apr 10, 2012 | 3.500 | 3.530 | 3.342 | 3.360 | 61,135 | -0.13(-3.70%) |
Apr 09, 2012 | 3.418 | 3.506 | 3.366 | 3.489 | 32,620 | +0.02(+0.51%) |
Apr 05, 2012 | 3.395 | 3.542 | 3.395 | 3.471 | 50,659 | +0.06(+1.89%) |
Apr 04, 2012 | 3.407 | 3.430 | 3.354 | 3.407 | 55,246 | -0.02(-0.51%) |
Apr 03, 2012 | 3.495 | 3.498 | 3.389 | 3.424 | 46,626 | -0.06(-1.85%) |
Apr 02, 2012 | 3.471 | 3.506 | 3.418 | 3.489 | 37,256 | +0.00(+0.00%) |
Mar 30, 2012 | 3.518 | 3.542 | 3.448 | 3.489 | 109,446 | +0.00(+0.00%) |
Mar 29, 2012 | 3.518 | 3.530 | 3.448 | 3.489 | 29,104 | -0.04(-1.16%) |
Mar 28, 2012 | 3.518 | 3.553 | 3.459 | 3.530 | 138,682 | +0.04(+1.01%) |
Mar 27, 2012 | 3.571 | 3.615 | 3.495 | 3.495 | 104,280 | -0.05(-1.49%) |
Mar 26, 2012 | 3.565 | 3.577 | 3.483 | 3.547 | 63,766 | +0.04(+1.17%) |
Mar 23, 2012 | 3.465 | 3.506 | 3.424 | 3.506 | 23,934 | +0.05(+1.36%) |
Mar 22, 2012 | 3.430 | 3.471 | 3.371 | 3.459 | 21,477 | -0.02(-0.67%) |
Mar 21, 2012 | 3.483 | 3.518 | 3.418 | 3.483 | 39,772 | +0.03(+0.85%) |
Mar 20, 2012 | 3.524 | 3.542 | 3.454 | 3.454 | 37,121 | -0.07(-2.00%) |
Mar 19, 2012 | 3.377 | 3.583 | 3.371 | 3.524 | 76,457 | +0.16(+4.89%) |
Mar 16, 2012 | 3.477 | 3.477 | 3.360 | 3.360 | 247,623 | -0.12(-3.37%) |
Mar 15, 2012 | 3.483 | 3.524 | 3.430 | 3.477 | 54,369 | -0.01(-0.17%) |
Mar 14, 2012 | 3.553 | 3.594 | 3.454 | 3.483 | 56,456 | -0.06(-1.82%) |
Mar 13, 2012 | 3.577 | 3.647 | 3.459 | 3.547 | 88,624 | +0.02(+0.67%) |
Mar 12, 2012 | 3.577 | 3.650 | 3.515 | 3.524 | 135,586 | -0.06(-1.80%) |
Mar 09, 2012 | 3.577 | 3.647 | 3.565 | 3.588 | 356,599 | +0.01(+0.33%) |
Mar 08, 2012 | 3.647 | 3.647 | 3.471 | 3.577 | 161,431 | +0.00(+0.00%) |
Mar 07, 2012 | 3.577 | 3.618 | 3.560 | 3.577 | 66,502 | +0.01(+0.33%) |
Mar 06, 2012 | 3.518 | 3.588 | 3.518 | 3.565 | 78,723 | -0.01(-0.16%) |
Mar 05, 2012 | 3.518 | 3.606 | 3.518 | 3.571 | 37,038 | +0.01(+0.33%) |
Mar 02, 2012 | 3.594 | 3.624 | 3.547 | 3.559 | 504,440 | -0.06(-1.62%) |