Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.297 | 3.297 | 3.297 | 3.297 | 8,372 | -0.00(-0.05%) |
May 30, 2012 | 3.467 | 3.467 | 3.298 | 3.298 | 23,474 | -0.08(-2.43%) |
May 29, 2012 | 3.380 | 3.380 | 3.380 | 3.380 | 2,608 | +0.08(+2.36%) |
May 25, 2012 | 3.309 | 3.309 | 3.303 | 3.303 | 7,824 | +0.02(+0.53%) |
May 24, 2012 | 3.267 | 3.309 | 3.267 | 3.285 | 36,515 | +0.06(+2.01%) |
May 23, 2012 | 3.206 | 3.221 | 3.206 | 3.221 | 10,433 | -0.07(-2.00%) |
May 22, 2012 | 3.287 | 3.287 | 3.286 | 3.286 | 24,908 | +0.07(+2.25%) |
May 21, 2012 | 3.214 | 3.214 | 3.214 | 3.214 | 5,790 | +0.02(+0.63%) |
May 18, 2012 | 3.250 | 3.250 | 3.194 | 3.194 | 29,681 | -0.07(-2.21%) |
May 17, 2012 | 3.265 | 3.274 | 3.265 | 3.266 | 25,430 | -0.07(-2.21%) |
May 15, 2012 | 3.340 | 3.340 | 3.340 | 3.340 | 31,299 | +0.00(+0.06%) |
May 14, 2012 | 3.341 | 3.341 | 3.338 | 3.338 | 5,216 | -0.07(-2.07%) |
May 10, 2012 | 3.396 | 3.409 | 3.409 | 3.409 | 62,598 | +0.07(+2.25%) |
May 09, 2012 | 3.352 | 3.352 | 3.334 | 3.334 | 79,473 | -0.06(-1.80%) |
May 08, 2012 | 3.361 | 3.395 | 3.361 | 3.395 | 273,631 | -0.04(-1.09%) |
May 07, 2012 | 3.432 | 3.432 | 3.432 | 3.432 | 3,912 | -0.03(-0.85%) |
May 04, 2012 | 3.462 | 3.462 | 3.462 | 3.462 | 8,502 | -0.09(-2.42%) |
May 03, 2012 | 3.547 | 3.548 | 3.547 | 3.548 | 32,368 | -0.02(-0.51%) |
May 02, 2012 | 3.566 | 3.566 | 3.566 | 3.566 | 5,477 | -0.01(-0.38%) |
May 01, 2012 | 3.573 | 3.579 | 3.573 | 3.579 | 18,440 | +0.07(+1.87%) |
Apr 30, 2012 | 3.514 | 3.514 | 3.514 | 3.514 | 13,041 | +0.01(+0.31%) |
Apr 25, 2012 | 3.484 | 3.503 | 3.503 | 3.503 | 46,948 | +0.08(+2.32%) |
Apr 24, 2012 | 3.424 | 3.424 | 3.424 | 3.424 | 7,824 | -0.00(-0.08%) |
Apr 23, 2012 | 3.460 | 3.460 | 3.426 | 3.426 | 11,737 | -0.09(-2.58%) |
Apr 20, 2012 | 3.507 | 3.517 | 3.507 | 3.517 | 28,951 | +0.02(+0.67%) |
Apr 19, 2012 | 3.494 | 3.494 | 3.494 | 3.494 | 5,346 | +0.02(+0.71%) |
Apr 18, 2012 | 3.469 | 3.469 | 3.469 | 3.469 | 57,381 | -0.04(-1.24%) |
Apr 17, 2012 | 3.502 | 3.513 | 3.502 | 3.513 | 5,216 | +0.09(+2.53%) |
Apr 16, 2012 | 3.418 | 3.426 | 3.418 | 3.426 | 5,425 | -0.03(-0.78%) |
Apr 13, 2012 | 3.452 | 3.468 | 3.425 | 3.453 | 56,025 | +0.02(+0.57%) |
Apr 12, 2012 | 3.406 | 3.434 | 3.406 | 3.434 | 7,824 | +0.02(+0.65%) |
Apr 11, 2012 | 3.411 | 3.411 | 3.411 | 3.411 | 7,824 | +0.05(+1.61%) |
Apr 10, 2012 | 3.420 | 3.420 | 3.351 | 3.357 | 16,353 | -0.10(-2.93%) |
Apr 09, 2012 | 3.448 | 3.459 | 3.448 | 3.459 | 18,049 | -0.07(-1.99%) |
Apr 05, 2012 | 3.538 | 3.538 | 3.529 | 3.529 | 7,824 | -0.01(-0.25%) |
Apr 04, 2012 | 3.546 | 3.554 | 3.538 | 3.538 | 19,170 | -0.06(-1.56%) |
Apr 03, 2012 | 3.594 | 3.595 | 3.594 | 3.594 | 41,732 | +0.02(+0.66%) |
Apr 02, 2012 | 3.555 | 3.572 | 3.555 | 3.571 | 47,261 | +0.02(+0.66%) |
Mar 30, 2012 | 3.529 | 3.549 | 3.529 | 3.547 | 11,737 | +0.08(+2.38%) |
Mar 29, 2012 | 3.463 | 3.467 | 3.462 | 3.465 | 18,570 | -0.04(-1.17%) |
Mar 28, 2012 | 3.507 | 3.507 | 3.506 | 3.506 | 24,726 | -0.05(-1.39%) |
Mar 27, 2012 | 3.555 | 3.555 | 3.555 | 3.555 | 7,824 | +0.04(+1.00%) |
Mar 26, 2012 | 3.520 | 3.520 | 3.520 | 3.520 | 3,964 | +0.09(+2.60%) |
Mar 23, 2012 | 3.451 | 3.451 | 3.428 | 3.431 | 14,684 | -0.03(-0.84%) |
Mar 22, 2012 | 3.448 | 3.468 | 3.448 | 3.460 | 52,165 | -0.01(-0.43%) |
Mar 21, 2012 | 3.476 | 3.476 | 3.475 | 3.475 | 14,345 | +0.02(+0.55%) |
Mar 20, 2012 | 3.454 | 3.456 | 3.454 | 3.456 | 18,298 | -0.01(-0.28%) |
Mar 19, 2012 | 3.439 | 3.474 | 3.439 | 3.465 | 84,671 | +0.03(+0.74%) |
Mar 15, 2012 | 3.440 | 3.440 | 3.440 | 3.440 | 31,369 | -0.04(-1.02%) |
Mar 14, 2012 | 3.475 | 3.475 | 3.475 | 3.475 | 5,228 | +0.04(+1.18%) |
Mar 13, 2012 | 3.425 | 3.435 | 3.416 | 3.435 | 48,021 | +0.05(+1.35%) |
Mar 12, 2012 | 3.385 | 3.394 | 3.381 | 3.389 | 11,763 | +0.11(+3.43%) |
Mar 07, 2012 | 3.272 | 3.277 | 3.277 | 3.277 | 78,423 | +0.01(+0.41%) |
Mar 06, 2012 | 3.267 | 3.267 | 3.262 | 3.263 | 21,697 | -0.09(-2.77%) |
Mar 02, 2012 | 3.366 | 3.356 | 3.356 | 3.356 | 62,738 | -0.01(-0.17%) |