Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.038 | 3.061 | 2.993 | 3.008 | 1,790,348 | -0.11(-3.39%) |
May 30, 2012 | 3.114 | 3.136 | 3.076 | 3.114 | 1,210,067 | -0.03(-0.96%) |
May 29, 2012 | 3.121 | 3.151 | 3.091 | 3.144 | 2,311,549 | +0.17(+5.84%) |
May 25, 2012 | 2.963 | 2.970 | 2.948 | 2.970 | 587,000 | +0.00(+0.00%) |
May 24, 2012 | 2.993 | 3.001 | 2.940 | 2.970 | 1,306,945 | +0.00(+0.00%) |
May 23, 2012 | 3.031 | 3.031 | 2.910 | 2.970 | 2,012,488 | -0.14(-4.37%) |
May 22, 2012 | 3.106 | 3.136 | 3.091 | 3.106 | 825,999 | +0.02(+0.49%) |
May 21, 2012 | 3.068 | 3.099 | 3.053 | 3.091 | 1,563,123 | +0.04(+1.23%) |
May 18, 2012 | 3.099 | 3.102 | 3.038 | 3.053 | 1,262,850 | -0.14(-4.48%) |
May 17, 2012 | 3.197 | 3.227 | 3.182 | 3.197 | 1,040,702 | +0.09(+2.91%) |
May 16, 2012 | 3.151 | 3.151 | 3.106 | 3.106 | 780,735 | -0.09(-2.83%) |
May 15, 2012 | 3.189 | 3.212 | 3.151 | 3.197 | 843,032 | -0.04(-1.17%) |
May 14, 2012 | 3.264 | 3.264 | 3.212 | 3.234 | 1,097,454 | -0.08(-2.28%) |
May 11, 2012 | 3.317 | 3.332 | 3.295 | 3.310 | 258,727 | -0.03(-0.90%) |
May 10, 2012 | 3.340 | 3.355 | 3.295 | 3.340 | 950,008 | +0.00(+0.00%) |
May 09, 2012 | 3.295 | 3.347 | 3.280 | 3.340 | 1,326,936 | -0.03(-0.89%) |
May 08, 2012 | 3.415 | 3.421 | 3.340 | 3.370 | 1,469,819 | -0.13(-3.66%) |
May 07, 2012 | 3.483 | 3.521 | 3.483 | 3.498 | 1,971,300 | -0.02(-0.64%) |
May 04, 2012 | 3.551 | 3.566 | 3.506 | 3.521 | 1,038,966 | +0.01(+0.21%) |
May 03, 2012 | 3.536 | 3.536 | 3.498 | 3.513 | 1,190,726 | +0.00(+0.00%) |
May 02, 2012 | 3.483 | 3.543 | 3.461 | 3.513 | 1,510,050 | +0.11(+3.33%) |
May 01, 2012 | 3.385 | 3.415 | 3.362 | 3.400 | 561,053 | +0.02(+0.45%) |
Apr 30, 2012 | 3.378 | 3.385 | 3.317 | 3.385 | 1,200,029 | -0.02(-0.66%) |
Apr 27, 2012 | 3.453 | 3.453 | 3.355 | 3.408 | 1,845,237 | -0.09(-2.59%) |
Apr 26, 2012 | 3.468 | 3.506 | 3.438 | 3.498 | 1,654,554 | -0.08(-2.32%) |
Apr 25, 2012 | 3.543 | 3.589 | 3.513 | 3.581 | 1,390,029 | +0.17(+4.86%) |
Apr 24, 2012 | 3.415 | 3.423 | 3.393 | 3.415 | 1,150,148 | -0.02(-0.66%) |
Apr 23, 2012 | 3.468 | 3.513 | 3.415 | 3.438 | 2,311,761 | -0.16(-4.40%) |
Apr 20, 2012 | 3.611 | 3.626 | 3.589 | 3.596 | 1,244,235 | -0.01(-0.21%) |
Apr 19, 2012 | 3.581 | 3.615 | 3.581 | 3.604 | 1,113,688 | +0.04(+1.06%) |
Apr 18, 2012 | 3.581 | 3.596 | 3.536 | 3.566 | 1,769,842 | -0.11(-2.87%) |
Apr 17, 2012 | 3.657 | 3.679 | 3.626 | 3.672 | 991,486 | -0.06(-1.62%) |
Apr 16, 2012 | 3.792 | 3.807 | 3.717 | 3.732 | 955,173 | -0.06(-1.59%) |
Apr 13, 2012 | 3.837 | 3.853 | 3.770 | 3.792 | 2,023,922 | +0.04(+1.00%) |
Apr 12, 2012 | 3.694 | 3.777 | 3.687 | 3.755 | 1,886,571 | +0.08(+2.26%) |
Apr 11, 2012 | 3.679 | 3.694 | 3.649 | 3.672 | 1,867,673 | +0.07(+1.88%) |
Apr 10, 2012 | 3.702 | 3.702 | 3.589 | 3.604 | 2,057,297 | +0.05(+1.49%) |
Apr 09, 2012 | 3.513 | 3.574 | 3.506 | 3.551 | 1,045,072 | -0.11(-3.09%) |
Apr 05, 2012 | 3.634 | 3.694 | 3.626 | 3.664 | 1,761,499 | +0.20(+5.65%) |
Apr 04, 2012 | 3.468 | 3.491 | 3.415 | 3.468 | 1,700,629 | -0.02(-0.65%) |
Apr 03, 2012 | 3.528 | 3.543 | 3.491 | 3.491 | 1,235,304 | -0.08(-2.32%) |
Apr 02, 2012 | 3.513 | 3.574 | 3.483 | 3.574 | 2,107,181 | +0.14(+3.95%) |
Mar 30, 2012 | 3.483 | 3.506 | 3.423 | 3.438 | 2,484,229 | -0.06(-1.72%) |
Mar 29, 2012 | 3.461 | 3.528 | 3.438 | 3.498 | 1,333,011 | -0.09(-2.52%) |
Mar 28, 2012 | 3.641 | 3.641 | 3.559 | 3.589 | 3,180,197 | +0.05(+1.49%) |
Mar 27, 2012 | 3.611 | 3.619 | 3.528 | 3.536 | 2,336,898 | -0.08(-2.09%) |
Mar 26, 2012 | 3.626 | 3.641 | 3.566 | 3.611 | 1,852,706 | -0.09(-2.44%) |
Mar 23, 2012 | 3.762 | 3.762 | 3.664 | 3.702 | 1,532,101 | -0.08(-2.00%) |
Mar 22, 2012 | 3.807 | 3.836 | 3.777 | 3.777 | 1,060,696 | -0.08(-1.96%) |
Mar 21, 2012 | 3.868 | 3.875 | 3.841 | 3.853 | 717,482 | +0.02(+0.59%) |
Mar 20, 2012 | 3.883 | 3.883 | 3.822 | 3.830 | 1,257,950 | -0.10(-2.50%) |
Mar 19, 2012 | 3.920 | 3.954 | 3.898 | 3.928 | 1,170,249 | -0.01(-0.19%) |
Mar 16, 2012 | 3.966 | 3.966 | 3.920 | 3.935 | 1,040,764 | +0.02(+0.38%) |
Mar 15, 2012 | 3.883 | 3.920 | 3.830 | 3.920 | 1,341,729 | +0.05(+1.17%) |
Mar 14, 2012 | 3.928 | 3.966 | 3.800 | 3.875 | 4,932,940 | -0.21(-5.17%) |
Mar 13, 2012 | 4.041 | 4.139 | 3.905 | 4.086 | 2,859,790 | +0.11(+2.65%) |
Mar 12, 2012 | 4.026 | 4.033 | 3.958 | 3.981 | 1,813,554 | -0.11(-2.58%) |
Mar 09, 2012 | 4.056 | 4.131 | 4.056 | 4.086 | 2,158,364 | +0.11(+2.65%) |
Mar 08, 2012 | 3.935 | 3.988 | 3.913 | 3.981 | 1,581,899 | +0.10(+2.52%) |
Mar 07, 2012 | 3.883 | 3.898 | 3.849 | 3.883 | 2,104,510 | -0.01(-0.19%) |
Mar 06, 2012 | 3.943 | 3.943 | 3.837 | 3.890 | 2,180,525 | -0.06(-1.53%) |
Mar 05, 2012 | 4.003 | 4.003 | 3.905 | 3.951 | 1,952,697 | +0.02(+0.58%) |
Mar 02, 2012 | 3.973 | 3.988 | 3.898 | 3.928 | 918,563 | -0.13(-3.16%) |