Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.870 | 2.900 | 2.820 | 2.850 | 377,151 | -0.06(-2.06%) |
May 30, 2012 | 2.960 | 2.960 | 2.910 | 2.910 | 208,923 | -0.14(-4.59%) |
May 29, 2012 | 3.030 | 3.070 | 3.020 | 3.050 | 188,935 | +0.13(+4.60%) |
May 25, 2012 | 2.890 | 2.940 | 2.890 | 2.916 | 309,847 | +0.01(+0.21%) |
May 24, 2012 | 2.930 | 2.956 | 2.890 | 2.910 | 292,871 | +0.02(+0.69%) |
May 23, 2012 | 2.920 | 2.926 | 2.840 | 2.890 | 190,452 | -0.11(-3.67%) |
May 22, 2012 | 3.020 | 3.080 | 2.980 | 3.000 | 214,074 | +0.03(+1.01%) |
May 21, 2012 | 2.930 | 3.000 | 2.930 | 2.970 | 247,917 | +0.08(+2.77%) |
May 18, 2012 | 2.900 | 2.920 | 2.870 | 2.890 | 249,504 | +0.05(+1.76%) |
May 17, 2012 | 2.910 | 2.910 | 2.830 | 2.840 | 183,748 | -0.09(-3.07%) |
May 16, 2012 | 3.010 | 3.030 | 2.930 | 2.930 | 149,729 | +0.02(+0.69%) |
May 15, 2012 | 2.960 | 3.000 | 2.910 | 2.910 | 153,094 | -0.10(-3.32%) |
May 14, 2012 | 3.020 | 3.050 | 3.000 | 3.010 | 379,816 | -0.12(-3.83%) |
May 11, 2012 | 3.090 | 3.170 | 3.090 | 3.130 | 221,288 | -0.04(-1.26%) |
May 10, 2012 | 3.190 | 3.200 | 3.150 | 3.170 | 338,370 | +0.06(+1.93%) |
May 09, 2012 | 3.090 | 3.150 | 3.060 | 3.110 | 146,464 | -0.12(-3.72%) |
May 08, 2012 | 3.280 | 3.280 | 3.180 | 3.230 | 246,863 | -0.11(-3.29%) |
May 07, 2012 | 3.310 | 3.390 | 3.300 | 3.340 | 361,725 | -0.01(-0.30%) |
May 04, 2012 | 3.410 | 3.420 | 3.330 | 3.350 | 262,299 | -0.15(-4.29%) |
May 03, 2012 | 3.550 | 3.620 | 3.460 | 3.500 | 364,682 | -0.01(-0.28%) |
May 02, 2012 | 3.520 | 3.540 | 3.470 | 3.510 | 332,967 | +0.00(+0.00%) |
May 01, 2012 | 3.500 | 3.580 | 3.500 | 3.510 | 216,873 | +0.02(+0.57%) |
Apr 30, 2012 | 3.540 | 3.540 | 3.490 | 3.490 | 165,104 | -0.11(-3.06%) |
Apr 27, 2012 | 3.630 | 3.634 | 3.560 | 3.600 | 235,828 | +0.07(+1.98%) |
Apr 26, 2012 | 3.480 | 3.570 | 3.480 | 3.530 | 308,550 | -0.03(-0.84%) |
Apr 25, 2012 | 3.540 | 3.590 | 3.530 | 3.560 | 257,319 | +0.12(+3.49%) |
Apr 24, 2012 | 3.350 | 3.450 | 3.350 | 3.440 | 195,731 | +0.15(+4.56%) |
Apr 23, 2012 | 3.270 | 3.290 | 3.200 | 3.290 | 74,478 | -0.12(-3.52%) |
Apr 20, 2012 | 3.430 | 3.470 | 3.400 | 3.410 | 388,299 | +0.04(+1.19%) |
Apr 19, 2012 | 3.420 | 3.460 | 3.360 | 3.370 | 187,795 | -0.08(-2.32%) |
Apr 18, 2012 | 3.470 | 3.510 | 3.230 | 3.450 | 237,025 | -0.16(-4.43%) |
Apr 17, 2012 | 3.570 | 3.640 | 3.550 | 3.610 | 218,039 | +0.14(+4.03%) |
Apr 16, 2012 | 3.510 | 3.530 | 3.440 | 3.470 | 159,636 | +0.02(+0.58%) |
Apr 13, 2012 | 3.560 | 3.560 | 3.440 | 3.450 | 133,005 | -0.15(-4.17%) |
Apr 12, 2012 | 3.460 | 3.640 | 3.460 | 3.600 | 171,794 | +0.12(+3.45%) |
Apr 11, 2012 | 3.530 | 3.550 | 3.470 | 3.480 | 246,266 | +0.17(+5.14%) |
Apr 10, 2012 | 3.430 | 3.460 | 3.310 | 3.310 | 109,326 | -0.20(-5.70%) |
Apr 09, 2012 | 3.480 | 3.580 | 3.480 | 3.510 | 145,852 | -0.05(-1.40%) |
Apr 05, 2012 | 3.550 | 3.610 | 3.520 | 3.560 | 308,783 | -0.02(-0.56%) |
Apr 04, 2012 | 3.610 | 3.650 | 3.570 | 3.580 | 218,167 | -0.24(-6.28%) |
Apr 03, 2012 | 3.920 | 3.940 | 3.790 | 3.820 | 159,442 | -0.13(-3.29%) |
Apr 02, 2012 | 3.840 | 4.010 | 3.830 | 3.950 | 104,260 | +0.11(+2.86%) |
Mar 30, 2012 | 3.860 | 3.868 | 3.810 | 3.840 | 409,499 | +0.01(+0.26%) |
Mar 29, 2012 | 3.830 | 3.860 | 3.790 | 3.830 | 99,657 | -0.02(-0.52%) |
Mar 28, 2012 | 3.950 | 3.950 | 3.840 | 3.850 | 370,899 | -0.21(-5.17%) |
Mar 27, 2012 | 4.080 | 4.100 | 4.030 | 4.060 | 139,901 | +0.00(+0.00%) |
Mar 26, 2012 | 4.060 | 4.110 | 4.050 | 4.060 | 195,139 | +0.11(+2.78%) |
Mar 23, 2012 | 3.870 | 3.970 | 3.850 | 3.950 | 116,768 | +0.11(+2.86%) |
Mar 22, 2012 | 3.790 | 3.910 | 3.790 | 3.840 | 239,912 | -0.09(-2.29%) |
Mar 21, 2012 | 3.930 | 3.970 | 3.910 | 3.930 | 268,461 | -0.03(-0.76%) |
Mar 20, 2012 | 3.930 | 4.010 | 3.930 | 3.960 | 144,018 | -0.10(-2.46%) |
Mar 19, 2012 | 4.050 | 4.110 | 4.040 | 4.060 | 107,039 | +0.05(+1.25%) |
Mar 16, 2012 | 4.110 | 4.110 | 4.000 | 4.010 | 143,982 | -0.14(-3.37%) |
Mar 15, 2012 | 4.130 | 4.180 | 4.110 | 4.150 | 197,303 | +0.13(+3.23%) |
Mar 14, 2012 | 4.030 | 4.100 | 4.000 | 4.020 | 77,962 | -0.22(-5.19%) |
Mar 13, 2012 | 4.180 | 4.290 | 4.180 | 4.240 | 28,431 | +0.12(+2.91%) |
Mar 12, 2012 | 4.120 | 4.130 | 4.090 | 4.120 | 27,351 | +0.01(+0.24%) |
Mar 09, 2012 | 4.110 | 4.180 | 4.110 | 4.110 | 18,155 | -0.10(-2.38%) |
Mar 08, 2012 | 4.090 | 4.230 | 4.080 | 4.210 | 60,509 | +0.24(+6.05%) |
Mar 07, 2012 | 3.960 | 3.990 | 3.910 | 3.970 | 280,992 | +0.09(+2.32%) |
Mar 06, 2012 | 3.950 | 3.960 | 3.880 | 3.880 | 811,774 | -0.32(-7.62%) |
Mar 05, 2012 | 4.200 | 4.210 | 4.170 | 4.200 | 48,982 | -0.01(-0.24%) |
Mar 02, 2012 | 4.250 | 4.270 | 4.200 | 4.210 | 232,990 | -0.04(-0.94%) |