Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.858 | 3.858 | 3.660 | 3.784 | 12,675 | -0.07(-1.91%) |
May 30, 2012 | 3.899 | 3.899 | 3.850 | 3.858 | 2,217 | -0.01(-0.22%) |
May 29, 2012 | 3.899 | 3.899 | 3.504 | 3.866 | 22,003 | +0.09(+2.40%) |
May 25, 2012 | 3.702 | 3.776 | 3.702 | 3.775 | 729 | +0.13(+3.61%) |
May 24, 2012 | 3.627 | 3.677 | 3.627 | 3.644 | 16,052 | -0.04(-1.11%) |
May 23, 2012 | 3.685 | 3.685 | 3.496 | 3.685 | 12,096 | +0.05(+1.36%) |
May 22, 2012 | 3.578 | 3.665 | 3.553 | 3.636 | 20,627 | -0.04(-1.12%) |
May 21, 2012 | 3.488 | 3.677 | 3.414 | 3.677 | 5,436 | +0.22(+6.43%) |
May 18, 2012 | 3.455 | 3.455 | 3.455 | 3.455 | 729 | +0.01(+0.32%) |
May 17, 2012 | 3.307 | 3.504 | 3.307 | 3.444 | 10,658 | -0.09(-2.64%) |
May 16, 2012 | 3.578 | 3.679 | 3.389 | 3.537 | 15,538 | -0.06(-1.60%) |
May 15, 2012 | 3.677 | 3.776 | 3.594 | 3.595 | 8,896 | -0.21(-5.41%) |
May 14, 2012 | 3.652 | 3.808 | 3.538 | 3.800 | 8,693 | +0.14(+3.82%) |
May 11, 2012 | 3.743 | 3.743 | 3.619 | 3.660 | 8,327 | -0.03(-0.89%) |
May 10, 2012 | 3.570 | 3.784 | 3.570 | 3.693 | 20,808 | +0.38(+11.41%) |
May 09, 2012 | 3.488 | 3.488 | 3.249 | 3.315 | 5,507 | -0.17(-4.95%) |
May 08, 2012 | 3.537 | 3.633 | 3.488 | 3.488 | 18,097 | -0.02(-0.47%) |
May 07, 2012 | 3.553 | 3.660 | 3.504 | 3.504 | 4,757 | -0.01(-0.23%) |
May 04, 2012 | 3.636 | 3.636 | 3.512 | 3.512 | 2,498 | -0.16(-4.26%) |
May 03, 2012 | 3.636 | 3.669 | 3.636 | 3.669 | 1,580 | +0.05(+1.36%) |
May 02, 2012 | 3.619 | 3.619 | 3.619 | 3.619 | 2,287 | -0.04(-1.12%) |
May 01, 2012 | 3.669 | 3.685 | 3.619 | 3.660 | 2,674 | -0.03(-0.76%) |
Apr 30, 2012 | 3.636 | 3.702 | 3.636 | 3.689 | 5,595 | +0.06(+1.68%) |
Apr 27, 2012 | 3.743 | 3.767 | 3.488 | 3.627 | 21,374 | -0.07(-2.00%) |
Apr 26, 2012 | 3.734 | 3.743 | 3.553 | 3.702 | 8,855 | +0.05(+1.35%) |
Apr 25, 2012 | 3.586 | 3.776 | 3.586 | 3.652 | 7,402 | +0.01(+0.23%) |
Apr 24, 2012 | 3.685 | 3.850 | 3.644 | 3.644 | 19,010 | +0.02(+0.68%) |
Apr 23, 2012 | 3.381 | 3.619 | 3.381 | 3.619 | 40,404 | +0.32(+9.73%) |
Apr 20, 2012 | 3.405 | 3.405 | 3.298 | 3.298 | 9,160 | -0.07(-2.20%) |
Apr 19, 2012 | 3.397 | 3.397 | 3.372 | 3.372 | 728 | -0.02(-0.49%) |
Apr 18, 2012 | 3.405 | 3.414 | 3.290 | 3.389 | 14,892 | +0.04(+1.23%) |
Apr 17, 2012 | 3.381 | 3.438 | 3.348 | 3.348 | 5,203 | +0.03(+0.99%) |
Apr 16, 2012 | 3.430 | 3.430 | 3.200 | 3.315 | 2,193 | -0.10(-2.89%) |
Apr 13, 2012 | 3.290 | 3.430 | 3.290 | 3.414 | 1,689 | +0.17(+5.33%) |
Apr 12, 2012 | 3.331 | 3.438 | 3.209 | 3.241 | 12,328 | -0.09(-2.69%) |
Apr 11, 2012 | 3.356 | 3.364 | 3.331 | 3.331 | 2,796 | +0.08(+2.51%) |
Apr 10, 2012 | 3.488 | 3.488 | 3.249 | 3.249 | 12,273 | -0.19(-5.50%) |
Apr 09, 2012 | 3.430 | 3.438 | 3.290 | 3.438 | 17,851 | -0.03(-0.95%) |
Apr 05, 2012 | 3.479 | 3.488 | 3.447 | 3.471 | 10,698 | +0.02(+0.48%) |
Apr 04, 2012 | 3.348 | 3.488 | 3.348 | 3.455 | 30,597 | +0.08(+2.44%) |
Apr 03, 2012 | 3.340 | 3.381 | 3.290 | 3.372 | 17,260 | +0.05(+1.38%) |
Apr 02, 2012 | 3.249 | 3.364 | 3.249 | 3.326 | 13,270 | +0.13(+3.91%) |
Mar 30, 2012 | 3.266 | 3.269 | 3.201 | 3.201 | 5,262 | -0.06(-1.96%) |
Mar 29, 2012 | 3.414 | 3.422 | 3.266 | 3.266 | 8,911 | -0.03(-1.00%) |
Mar 28, 2012 | 4.022 | 4.022 | 3.216 | 3.298 | 83,174 | -0.57(-14.68%) |
Mar 27, 2012 | 3.743 | 3.957 | 3.743 | 3.866 | 15,658 | +0.10(+2.62%) |
Mar 26, 2012 | 3.677 | 3.858 | 3.677 | 3.767 | 12,758 | +0.10(+2.69%) |
Mar 23, 2012 | 3.693 | 3.858 | 3.660 | 3.669 | 17,899 | +0.02(+0.68%) |
Mar 22, 2012 | 3.463 | 3.644 | 3.455 | 3.644 | 10,257 | +0.17(+4.93%) |
Mar 21, 2012 | 3.488 | 3.488 | 3.473 | 3.473 | 6,321 | +0.06(+1.73%) |
Mar 20, 2012 | 3.430 | 3.438 | 3.414 | 3.414 | 19,734 | +0.00(+0.00%) |
Mar 19, 2012 | 3.397 | 3.430 | 3.381 | 3.414 | 10,681 | +0.03(+0.80%) |
Mar 16, 2012 | 3.331 | 3.386 | 3.331 | 3.386 | 5,163 | -0.02(-0.56%) |
Mar 15, 2012 | 3.290 | 3.405 | 3.290 | 3.405 | 4,182 | +0.03(+0.98%) |
Mar 14, 2012 | 3.374 | 3.374 | 3.372 | 3.372 | 4,058 | -0.02(-0.73%) |
Mar 13, 2012 | 3.405 | 3.405 | 3.397 | 3.397 | 902 | +0.03(+0.98%) |
Mar 12, 2012 | 3.364 | 3.364 | 3.364 | 3.364 | 679 | +0.00(+0.00%) |
Mar 09, 2012 | 3.364 | 3.364 | 3.364 | 3.364 | 607 | +0.00(+0.00%) |
Mar 08, 2012 | 3.364 | 3.364 | 3.356 | 3.364 | 972 | +0.04(+1.24%) |
Mar 07, 2012 | 3.323 | 3.323 | 3.323 | 3.323 | 243 | +0.02(+0.50%) |
Mar 06, 2012 | 3.405 | 3.405 | 3.298 | 3.307 | 3,532 | -0.07(-1.95%) |
Mar 05, 2012 | 3.372 | 3.373 | 3.307 | 3.372 | 2,781 | +0.00(+0.00%) |
Mar 02, 2012 | 3.402 | 3.402 | 3.307 | 3.372 | 2,916 | +0.04(+1.12%) |