Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 3.130 | 3.400 | 3.060 | 3.200 | 124,044 | +0.15(+4.92%) |
Jun 28, 2012 | 2.990 | 3.050 | 2.960 | 3.050 | 35,931 | +0.00(+0.00%) |
Jun 27, 2012 | 2.940 | 3.100 | 2.930 | 3.050 | 76,524 | +0.10(+3.39%) |
Jun 26, 2012 | 2.970 | 2.980 | 2.890 | 2.950 | 13,718 | -0.01(-0.34%) |
Jun 25, 2012 | 2.920 | 3.000 | 2.900 | 2.960 | 125,026 | -0.03(-1.00%) |
Jun 22, 2012 | 2.850 | 3.000 | 2.790 | 2.990 | 184,245 | +0.19(+6.79%) |
Jun 21, 2012 | 2.940 | 2.970 | 2.790 | 2.800 | 46,563 | -0.17(-5.72%) |
Jun 20, 2012 | 3.090 | 3.090 | 2.910 | 2.970 | 35,415 | -0.13(-4.19%) |
Jun 19, 2012 | 3.070 | 3.130 | 3.070 | 3.100 | 46,146 | +0.04(+1.31%) |
Jun 18, 2012 | 3.120 | 3.180 | 3.010 | 3.060 | 63,451 | -0.10(-3.16%) |
Jun 15, 2012 | 3.000 | 3.190 | 2.960 | 3.160 | 171,296 | +0.13(+4.29%) |
Jun 14, 2012 | 2.980 | 3.070 | 2.978 | 3.030 | 32,983 | +0.07(+2.36%) |
Jun 13, 2012 | 2.950 | 3.150 | 2.930 | 2.960 | 54,031 | +0.02(+0.68%) |
Jun 12, 2012 | 2.880 | 2.980 | 2.860 | 2.940 | 28,187 | +0.09(+3.16%) |
Jun 11, 2012 | 3.120 | 3.130 | 2.830 | 2.850 | 57,182 | -0.23(-7.47%) |
Jun 08, 2012 | 2.970 | 3.150 | 2.960 | 3.080 | 62,322 | +0.11(+3.70%) |
Jun 07, 2012 | 3.050 | 3.098 | 2.740 | 2.970 | 68,939 | -0.03(-1.00%) |
Jun 06, 2012 | 2.990 | 3.100 | 2.940 | 3.000 | 99,985 | +0.01(+0.33%) |
Jun 05, 2012 | 2.990 | 3.070 | 2.920 | 2.990 | 61,396 | +0.00(+0.00%) |
Jun 04, 2012 | 2.960 | 3.080 | 2.920 | 2.990 | 36,094 | +0.07(+2.40%) |
Jun 01, 2012 | 2.990 | 3.030 | 2.920 | 2.920 | 66,652 | -0.13(-4.26%) |
May 31, 2012 | 2.920 | 3.100 | 2.920 | 3.050 | 214,833 | +0.13(+4.45%) |
May 30, 2012 | 2.920 | 2.980 | 2.870 | 2.920 | 39,707 | -0.06(-2.01%) |
May 29, 2012 | 3.020 | 3.090 | 2.900 | 2.980 | 23,373 | -0.01(-0.33%) |
May 25, 2012 | 3.000 | 3.080 | 2.940 | 2.990 | 37,051 | +0.00(+0.00%) |
May 24, 2012 | 2.940 | 3.040 | 2.880 | 2.990 | 34,711 | +0.04(+1.36%) |
May 23, 2012 | 2.920 | 3.030 | 2.920 | 2.950 | 71,633 | +0.02(+0.68%) |
May 22, 2012 | 2.910 | 3.090 | 2.860 | 2.930 | 174,726 | +0.04(+1.38%) |
May 21, 2012 | 2.880 | 2.930 | 2.800 | 2.890 | 93,819 | +0.04(+1.40%) |
May 18, 2012 | 2.760 | 2.930 | 2.760 | 2.850 | 119,346 | +0.07(+2.52%) |
May 17, 2012 | 2.920 | 2.920 | 2.760 | 2.780 | 153,615 | -0.17(-5.76%) |
May 16, 2012 | 3.040 | 3.100 | 2.900 | 2.950 | 896,517 | -0.05(-1.67%) |
May 15, 2012 | 3.070 | 3.120 | 3.000 | 3.000 | 23,122 | -0.08(-2.60%) |
May 14, 2012 | 3.120 | 3.180 | 3.080 | 3.080 | 55,013 | -0.10(-3.14%) |
May 11, 2012 | 3.030 | 3.230 | 3.000 | 3.180 | 196,568 | +0.10(+3.25%) |
May 10, 2012 | 3.080 | 3.150 | 3.010 | 3.080 | 113,270 | +0.03(+0.98%) |
May 09, 2012 | 3.100 | 3.150 | 2.850 | 3.050 | 217,978 | -0.13(-4.09%) |
May 08, 2012 | 3.100 | 3.200 | 2.910 | 3.180 | 216,070 | -0.03(-0.93%) |
May 07, 2012 | 3.150 | 3.250 | 3.140 | 3.210 | 91,516 | +0.05(+1.58%) |
May 04, 2012 | 3.250 | 3.300 | 3.160 | 3.160 | 98,952 | -0.10(-3.07%) |
May 03, 2012 | 3.470 | 3.480 | 3.260 | 3.260 | 109,357 | -0.22(-6.32%) |
May 02, 2012 | 3.530 | 3.550 | 3.470 | 3.480 | 61,552 | -0.09(-2.52%) |
May 01, 2012 | 3.530 | 3.700 | 3.500 | 3.570 | 81,016 | +0.01(+0.28%) |
Apr 30, 2012 | 3.620 | 3.680 | 3.540 | 3.560 | 33,522 | -0.07(-1.93%) |
Apr 27, 2012 | 3.600 | 3.670 | 3.470 | 3.630 | 69,783 | +0.03(+0.83%) |
Apr 26, 2012 | 3.550 | 3.610 | 3.490 | 3.600 | 19,897 | +0.03(+0.84%) |
Apr 25, 2012 | 3.490 | 3.580 | 3.490 | 3.570 | 40,321 | +0.13(+3.78%) |
Apr 24, 2012 | 3.500 | 3.550 | 3.380 | 3.440 | 599,466 | -0.05(-1.43%) |
Apr 23, 2012 | 3.560 | 3.600 | 3.490 | 3.490 | 77,871 | -0.14(-3.86%) |
Apr 20, 2012 | 3.680 | 3.780 | 3.590 | 3.630 | 72,922 | +0.02(+0.55%) |
Apr 19, 2012 | 3.600 | 3.770 | 3.600 | 3.610 | 80,536 | +0.00(+0.00%) |
Apr 18, 2012 | 3.730 | 3.760 | 3.600 | 3.610 | 86,855 | -0.14(-3.73%) |
Apr 17, 2012 | 3.770 | 3.930 | 3.740 | 3.750 | 137,877 | +0.01(+0.27%) |
Apr 16, 2012 | 3.800 | 3.839 | 3.720 | 3.740 | 26,127 | -0.03(-0.80%) |
Apr 13, 2012 | 3.830 | 3.830 | 3.650 | 3.770 | 67,390 | -0.08(-2.08%) |
Apr 12, 2012 | 3.650 | 3.930 | 3.650 | 3.850 | 81,436 | +0.20(+5.48%) |
Apr 11, 2012 | 3.740 | 3.790 | 3.600 | 3.650 | 164,445 | -0.08(-2.14%) |
Apr 10, 2012 | 3.820 | 3.900 | 3.710 | 3.730 | 162,455 | -0.07(-1.84%) |
Apr 09, 2012 | 3.850 | 3.920 | 3.800 | 3.800 | 100,722 | -0.10(-2.56%) |
Apr 05, 2012 | 3.860 | 4.000 | 3.860 | 3.900 | 54,785 | +0.01(+0.26%) |
Apr 04, 2012 | 3.880 | 3.950 | 3.850 | 3.890 | 102,630 | -0.01(-0.26%) |
Apr 03, 2012 | 3.970 | 3.980 | 3.900 | 3.900 | 62,592 | -0.09(-2.26%) |