Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.250 | 3.400 | 3.200 | 3.200 | 62,977 | -0.14(-4.19%) |
May 30, 2012 | 3.320 | 3.430 | 3.280 | 3.340 | 21,284 | +0.00(+0.00%) |
May 29, 2012 | 3.400 | 3.640 | 3.330 | 3.340 | 20,993 | -0.09(-2.62%) |
May 25, 2012 | 3.610 | 3.650 | 3.370 | 3.430 | 56,322 | -0.18(-5.02%) |
May 24, 2012 | 3.570 | 3.650 | 3.520 | 3.611 | 6,005 | +0.01(+0.31%) |
May 23, 2012 | 3.600 | 3.680 | 3.521 | 3.600 | 1,424 | -0.02(-0.55%) |
May 22, 2012 | 3.640 | 3.660 | 3.510 | 3.620 | 19,210 | +0.00(+0.00%) |
May 21, 2012 | 3.590 | 3.700 | 3.590 | 3.620 | 6,996 | +0.02(+0.56%) |
May 18, 2012 | 3.531 | 3.660 | 3.500 | 3.600 | 15,067 | -0.01(-0.28%) |
May 17, 2012 | 3.760 | 3.840 | 3.510 | 3.610 | 43,737 | -0.22(-5.74%) |
May 16, 2012 | 3.792 | 3.870 | 3.760 | 3.830 | 7,241 | +0.03(+0.79%) |
May 15, 2012 | 3.800 | 3.882 | 3.760 | 3.800 | 9,335 | -0.14(-3.55%) |
May 14, 2012 | 3.900 | 4.000 | 3.840 | 3.940 | 9,078 | -0.01(-0.25%) |
May 11, 2012 | 4.020 | 4.020 | 3.900 | 3.950 | 4,334 | -0.07(-1.74%) |
May 10, 2012 | 3.950 | 4.080 | 3.920 | 4.020 | 18,850 | +0.09(+2.29%) |
May 09, 2012 | 3.930 | 3.930 | 3.860 | 3.930 | 6,996 | -0.00(-0.00%) |
May 08, 2012 | 3.990 | 4.024 | 3.801 | 3.930 | 32,874 | +0.05(+1.29%) |
May 07, 2012 | 4.010 | 4.010 | 3.850 | 3.880 | 26,750 | -0.11(-2.76%) |
May 04, 2012 | 4.030 | 4.040 | 3.960 | 3.990 | 12,504 | -0.06(-1.48%) |
May 03, 2012 | 4.090 | 4.150 | 4.000 | 4.050 | 23,482 | -0.09(-2.17%) |
May 02, 2012 | 3.880 | 4.150 | 3.880 | 4.140 | 83,262 | +0.32(+8.38%) |
May 01, 2012 | 3.820 | 3.990 | 3.780 | 3.820 | 45,098 | -0.03(-0.78%) |
Apr 30, 2012 | 3.850 | 3.850 | 3.770 | 3.850 | 4,600 | -0.01(-0.26%) |
Apr 27, 2012 | 3.880 | 3.924 | 3.850 | 3.860 | 11,689 | -0.04(-1.03%) |
Apr 26, 2012 | 3.760 | 3.900 | 3.760 | 3.900 | 22,580 | +0.08(+2.09%) |
Apr 25, 2012 | 3.710 | 3.840 | 3.660 | 3.820 | 20,520 | +0.02(+0.53%) |
Apr 24, 2012 | 3.590 | 3.800 | 3.590 | 3.800 | 28,636 | +0.20(+5.56%) |
Apr 23, 2012 | 3.560 | 3.680 | 3.500 | 3.600 | 34,745 | +0.02(+0.56%) |
Apr 20, 2012 | 3.620 | 3.620 | 3.520 | 3.580 | 23,146 | -0.05(-1.38%) |
Apr 19, 2012 | 3.630 | 3.679 | 3.630 | 3.630 | 9,891 | -0.02(-0.55%) |
Apr 18, 2012 | 3.640 | 3.730 | 3.640 | 3.650 | 4,700 | -0.03(-0.82%) |
Apr 17, 2012 | 3.770 | 3.770 | 3.650 | 3.680 | 11,466 | -0.09(-2.39%) |
Apr 16, 2012 | 3.770 | 3.850 | 3.750 | 3.770 | 22,833 | -0.02(-0.53%) |
Apr 13, 2012 | 3.760 | 3.850 | 3.760 | 3.790 | 63,078 | +0.02(+0.53%) |
Apr 12, 2012 | 3.820 | 3.860 | 3.750 | 3.770 | 41,118 | -0.03(-0.79%) |
Apr 11, 2012 | 3.820 | 3.860 | 3.750 | 3.800 | 18,115 | -0.02(-0.52%) |
Apr 10, 2012 | 3.840 | 3.900 | 3.760 | 3.820 | 20,610 | +0.10(+2.69%) |
Apr 09, 2012 | 3.700 | 3.830 | 3.700 | 3.720 | 13,829 | -0.03(-0.80%) |
Apr 05, 2012 | 3.630 | 3.810 | 3.623 | 3.750 | 27,728 | +0.15(+4.17%) |
Apr 04, 2012 | 3.500 | 3.700 | 3.500 | 3.600 | 19,449 | -0.08(-2.17%) |
Apr 03, 2012 | 3.710 | 3.720 | 3.650 | 3.680 | 10,422 | -0.05(-1.34%) |
Apr 02, 2012 | 3.670 | 3.750 | 3.500 | 3.730 | 40,980 | +0.01(+0.27%) |
Mar 30, 2012 | 3.450 | 3.720 | 3.450 | 3.720 | 97,412 | +0.23(+6.59%) |
Mar 29, 2012 | 3.530 | 3.700 | 3.330 | 3.490 | 38,228 | -0.02(-0.57%) |
Mar 28, 2012 | 3.460 | 3.610 | 3.380 | 3.510 | 83,128 | +0.01(+0.29%) |
Mar 27, 2012 | 3.630 | 3.680 | 3.450 | 3.500 | 67,326 | -0.16(-4.37%) |
Mar 26, 2012 | 3.680 | 3.700 | 3.650 | 3.660 | 12,773 | -0.03(-0.81%) |
Mar 23, 2012 | 3.730 | 3.750 | 3.620 | 3.690 | 34,164 | -0.06(-1.60%) |
Mar 22, 2012 | 3.720 | 3.770 | 3.665 | 3.750 | 51,530 | +0.01(+0.27%) |
Mar 21, 2012 | 3.740 | 3.790 | 3.630 | 3.740 | 12,807 | +0.02(+0.54%) |
Mar 20, 2012 | 3.800 | 3.840 | 3.630 | 3.720 | 43,673 | -0.07(-1.85%) |
Mar 19, 2012 | 3.850 | 3.940 | 3.790 | 3.790 | 17,888 | -0.06(-1.56%) |
Mar 16, 2012 | 3.810 | 3.880 | 3.760 | 3.850 | 45,139 | +0.01(+0.26%) |
Mar 15, 2012 | 3.950 | 3.950 | 3.781 | 3.840 | 24,341 | -0.11(-2.78%) |
Mar 14, 2012 | 3.800 | 3.950 | 3.800 | 3.950 | 12,081 | +0.07(+1.80%) |
Mar 13, 2012 | 3.920 | 3.930 | 3.840 | 3.880 | 21,494 | -0.05(-1.27%) |
Mar 12, 2012 | 3.870 | 3.990 | 3.850 | 3.930 | 13,837 | +0.02(+0.51%) |
Mar 09, 2012 | 3.800 | 3.910 | 3.770 | 3.910 | 21,409 | +0.11(+2.89%) |
Mar 08, 2012 | 3.860 | 3.970 | 3.750 | 3.800 | 69,929 | -0.12(-3.06%) |
Mar 07, 2012 | 4.000 | 4.000 | 3.900 | 3.920 | 23,368 | -0.02(-0.51%) |
Mar 06, 2012 | 4.030 | 4.030 | 3.810 | 3.940 | 34,898 | -0.09(-2.23%) |
Mar 05, 2012 | 4.010 | 4.070 | 3.970 | 4.030 | 28,100 | -0.03(-0.74%) |
Mar 02, 2012 | 3.990 | 4.150 | 3.910 | 4.060 | 61,254 | +0.09(+2.27%) |