Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.570 | 3.630 | 3.440 | 3.590 | 304,457 | +0.02(+0.56%) |
May 30, 2012 | 3.520 | 3.680 | 3.520 | 3.570 | 151,021 | +0.02(+0.56%) |
May 29, 2012 | 3.630 | 3.660 | 3.520 | 3.550 | 150,124 | -0.03(-0.84%) |
May 25, 2012 | 3.570 | 3.650 | 3.550 | 3.580 | 150,105 | -0.01(-0.28%) |
May 24, 2012 | 3.600 | 3.620 | 3.490 | 3.590 | 182,640 | -0.01(-0.28%) |
May 23, 2012 | 3.500 | 3.630 | 3.460 | 3.600 | 131,580 | +0.09(+2.56%) |
May 22, 2012 | 3.550 | 3.580 | 3.490 | 3.510 | 177,796 | -0.06(-1.68%) |
May 21, 2012 | 3.590 | 3.590 | 3.500 | 3.570 | 240,040 | +0.01(+0.28%) |
May 18, 2012 | 3.540 | 3.590 | 3.510 | 3.560 | 142,797 | +0.00(+0.00%) |
May 17, 2012 | 3.600 | 3.610 | 3.550 | 3.560 | 229,983 | -0.04(-1.11%) |
May 16, 2012 | 3.680 | 3.690 | 3.600 | 3.600 | 88,778 | -0.08(-2.17%) |
May 15, 2012 | 3.660 | 3.720 | 3.610 | 3.680 | 93,050 | +0.03(+0.82%) |
May 14, 2012 | 3.680 | 3.750 | 3.650 | 3.650 | 158,170 | -0.07(-1.88%) |
May 11, 2012 | 3.850 | 3.930 | 3.710 | 3.720 | 189,420 | -0.17(-4.37%) |
May 10, 2012 | 3.830 | 3.930 | 3.830 | 3.890 | 76,969 | +0.10(+2.64%) |
May 09, 2012 | 3.720 | 3.820 | 3.690 | 3.790 | 81,779 | +0.03(+0.80%) |
May 08, 2012 | 3.680 | 3.770 | 3.650 | 3.760 | 67,856 | +0.05(+1.35%) |
May 07, 2012 | 3.680 | 3.740 | 3.660 | 3.710 | 89,282 | +0.01(+0.27%) |
May 04, 2012 | 3.750 | 3.750 | 3.680 | 3.700 | 175,954 | -0.08(-2.12%) |
May 03, 2012 | 3.740 | 3.790 | 3.739 | 3.780 | 156,897 | +0.05(+1.34%) |
May 02, 2012 | 3.640 | 3.760 | 3.640 | 3.730 | 157,003 | +0.05(+1.36%) |
May 01, 2012 | 3.500 | 3.790 | 3.500 | 3.680 | 281,323 | +0.18(+5.14%) |
Apr 30, 2012 | 3.610 | 3.610 | 3.490 | 3.500 | 199,822 | -0.12(-3.31%) |
Apr 27, 2012 | 3.710 | 3.710 | 3.450 | 3.620 | 317,972 | -0.07(-1.90%) |
Apr 26, 2012 | 3.610 | 3.770 | 3.580 | 3.690 | 205,647 | +0.05(+1.37%) |
Apr 25, 2012 | 3.550 | 3.650 | 3.500 | 3.640 | 163,423 | +0.14(+4.00%) |
Apr 24, 2012 | 3.490 | 3.510 | 3.460 | 3.500 | 106,659 | +0.02(+0.57%) |
Apr 23, 2012 | 3.500 | 3.510 | 3.420 | 3.480 | 185,000 | -0.08(-2.25%) |
Apr 20, 2012 | 3.580 | 3.580 | 3.490 | 3.560 | 188,090 | +0.04(+1.14%) |
Apr 19, 2012 | 3.530 | 3.580 | 3.500 | 3.520 | 166,340 | -0.02(-0.56%) |
Apr 18, 2012 | 3.550 | 3.595 | 3.500 | 3.540 | 84,719 | -0.04(-1.12%) |
Apr 17, 2012 | 3.630 | 3.640 | 3.570 | 3.580 | 116,384 | -0.02(-0.56%) |
Apr 16, 2012 | 3.650 | 3.650 | 3.510 | 3.600 | 174,866 | -0.05(-1.37%) |
Apr 13, 2012 | 3.670 | 3.670 | 3.620 | 3.650 | 194,741 | -0.04(-1.08%) |
Apr 12, 2012 | 3.510 | 3.710 | 3.500 | 3.690 | 200,803 | +0.19(+5.43%) |
Apr 11, 2012 | 3.540 | 3.540 | 3.490 | 3.500 | 127,231 | +0.00(+0.00%) |
Apr 10, 2012 | 3.510 | 3.590 | 3.460 | 3.500 | 248,747 | +0.00(+0.00%) |
Apr 09, 2012 | 3.490 | 3.510 | 3.440 | 3.500 | 269,741 | -0.02(-0.57%) |
Apr 05, 2012 | 3.560 | 3.570 | 3.510 | 3.520 | 252,229 | -0.06(-1.68%) |
Apr 04, 2012 | 3.680 | 3.680 | 3.560 | 3.580 | 152,491 | -0.11(-2.98%) |
Apr 03, 2012 | 3.680 | 3.770 | 3.660 | 3.690 | 167,961 | +0.00(+0.00%) |
Apr 02, 2012 | 3.680 | 3.740 | 3.650 | 3.690 | 208,388 | -0.01(-0.27%) |
Mar 30, 2012 | 3.760 | 3.780 | 3.690 | 3.700 | 187,925 | -0.03(-0.80%) |
Mar 29, 2012 | 3.680 | 3.740 | 3.650 | 3.730 | 105,480 | +0.02(+0.54%) |
Mar 28, 2012 | 3.680 | 3.730 | 3.620 | 3.710 | 163,276 | +0.02(+0.54%) |
Mar 27, 2012 | 3.760 | 3.760 | 3.640 | 3.690 | 116,407 | -0.07(-1.86%) |
Mar 26, 2012 | 3.750 | 3.820 | 3.680 | 3.760 | 160,744 | +0.05(+1.35%) |
Mar 23, 2012 | 3.640 | 3.710 | 3.610 | 3.710 | 79,328 | +0.08(+2.20%) |
Mar 22, 2012 | 3.670 | 3.750 | 3.587 | 3.630 | 149,322 | -0.06(-1.63%) |
Mar 21, 2012 | 3.720 | 3.750 | 3.660 | 3.690 | 128,636 | -0.01(-0.27%) |
Mar 20, 2012 | 3.730 | 3.760 | 3.660 | 3.700 | 89,054 | -0.07(-1.86%) |
Mar 19, 2012 | 3.710 | 3.860 | 3.680 | 3.770 | 106,313 | +0.05(+1.34%) |
Mar 16, 2012 | 3.710 | 3.730 | 3.655 | 3.720 | 356,452 | +0.01(+0.27%) |
Mar 15, 2012 | 3.720 | 3.730 | 3.630 | 3.710 | 250,396 | +0.00(+0.00%) |
Mar 14, 2012 | 3.820 | 3.820 | 3.700 | 3.710 | 84,826 | -0.11(-2.88%) |
Mar 13, 2012 | 3.750 | 3.840 | 3.700 | 3.820 | 284,367 | +0.09(+2.41%) |
Mar 12, 2012 | 3.740 | 3.790 | 3.700 | 3.730 | 169,540 | +0.00(+0.00%) |
Mar 09, 2012 | 3.800 | 3.850 | 3.700 | 3.730 | 220,297 | -0.07(-1.84%) |
Mar 08, 2012 | 3.750 | 3.840 | 3.700 | 3.800 | 258,591 | +0.08(+2.15%) |
Mar 07, 2012 | 3.715 | 3.730 | 3.680 | 3.720 | 145,899 | +0.01(+0.27%) |
Mar 06, 2012 | 3.750 | 3.796 | 3.690 | 3.710 | 153,657 | -0.09(-2.37%) |
Mar 05, 2012 | 3.790 | 3.860 | 3.750 | 3.800 | 148,406 | +0.00(+0.00%) |
Mar 02, 2012 | 3.800 | 3.820 | 3.760 | 3.800 | 221,565 | +0.00(+0.00%) |