Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.547 | 3.555 | 3.498 | 3.519 | 838,530 | -0.02(-0.46%) |
May 30, 2012 | 3.613 | 3.613 | 3.506 | 3.535 | 781,592 | -0.11(-2.92%) |
May 29, 2012 | 3.613 | 3.690 | 3.604 | 3.641 | 662,097 | +0.09(+2.53%) |
May 25, 2012 | 3.498 | 3.551 | 3.498 | 3.551 | 388,618 | +0.02(+0.58%) |
May 24, 2012 | 3.584 | 3.600 | 3.523 | 3.531 | 429,693 | -0.01(-0.35%) |
May 23, 2012 | 3.547 | 3.555 | 3.478 | 3.543 | 739,412 | -0.02(-0.46%) |
May 22, 2012 | 3.551 | 3.596 | 3.514 | 3.559 | 996,363 | -0.00(-0.11%) |
May 21, 2012 | 3.543 | 3.592 | 3.514 | 3.564 | 1,453,080 | +0.00(+0.00%) |
May 18, 2012 | 3.592 | 3.592 | 3.547 | 3.564 | 875,345 | -0.01(-0.34%) |
May 17, 2012 | 3.588 | 3.613 | 3.547 | 3.576 | 887,285 | -0.02(-0.57%) |
May 16, 2012 | 3.674 | 3.682 | 3.588 | 3.596 | 1,304,124 | -0.12(-3.19%) |
May 15, 2012 | 3.711 | 3.797 | 3.711 | 3.715 | 1,732,349 | +0.03(+0.78%) |
May 14, 2012 | 3.686 | 3.760 | 3.682 | 3.686 | 1,063,408 | -0.04(-0.99%) |
May 11, 2012 | 3.723 | 3.793 | 3.699 | 3.723 | 875,291 | -0.04(-1.09%) |
May 10, 2012 | 3.780 | 3.780 | 3.723 | 3.764 | 1,053,580 | +0.03(+0.77%) |
May 09, 2012 | 3.735 | 3.780 | 3.723 | 3.735 | 1,790,196 | -0.02(-0.44%) |
May 08, 2012 | 3.772 | 3.784 | 3.719 | 3.752 | 1,632,586 | -0.02(-0.65%) |
May 07, 2012 | 3.813 | 3.854 | 3.748 | 3.776 | 2,565,361 | -0.08(-2.02%) |
May 04, 2012 | 3.899 | 3.944 | 3.846 | 3.854 | 1,067,375 | -0.05(-1.26%) |
May 03, 2012 | 3.969 | 4.005 | 3.854 | 3.903 | 1,139,416 | -0.04(-1.04%) |
May 02, 2012 | 3.915 | 3.956 | 3.903 | 3.944 | 804,370 | -0.01(-0.21%) |
May 01, 2012 | 3.944 | 3.997 | 3.932 | 3.952 | 602,932 | +0.00(+0.00%) |
Apr 30, 2012 | 3.964 | 4.030 | 3.932 | 3.952 | 1,039,518 | -0.05(-1.13%) |
Apr 27, 2012 | 3.997 | 4.009 | 3.964 | 3.997 | 1,459,098 | -0.01(-0.31%) |
Apr 26, 2012 | 3.964 | 4.022 | 3.936 | 4.009 | 1,423,676 | +0.00(+0.00%) |
Apr 25, 2012 | 3.977 | 4.079 | 3.956 | 4.009 | 3,775,703 | -0.22(-5.13%) |
Apr 24, 2012 | 4.169 | 4.234 | 4.169 | 4.226 | 2,377,193 | +0.08(+1.97%) |
Apr 23, 2012 | 4.108 | 4.144 | 4.067 | 4.144 | 1,389,579 | -0.02(-0.49%) |
Apr 20, 2012 | 4.087 | 4.202 | 4.083 | 4.165 | 1,112,610 | +0.06(+1.50%) |
Apr 19, 2012 | 4.050 | 4.116 | 4.014 | 4.104 | 953,492 | +0.02(+0.60%) |
Apr 18, 2012 | 4.009 | 4.079 | 4.009 | 4.079 | 929,981 | +0.00(+0.10%) |
Apr 17, 2012 | 4.042 | 4.136 | 4.014 | 4.075 | 2,775,119 | +0.06(+1.53%) |
Apr 16, 2012 | 4.132 | 4.132 | 3.956 | 4.014 | 1,954,414 | -0.07(-1.80%) |
Apr 13, 2012 | 4.202 | 4.247 | 4.079 | 4.087 | 2,555,244 | -0.32(-7.24%) |
Apr 12, 2012 | 4.349 | 4.423 | 4.345 | 4.406 | 572,145 | +0.02(+0.56%) |
Apr 11, 2012 | 4.419 | 4.419 | 4.370 | 4.382 | 1,036,045 | +0.03(+0.75%) |
Apr 10, 2012 | 4.394 | 4.394 | 4.329 | 4.349 | 1,409,441 | -0.03(-0.65%) |
Apr 09, 2012 | 4.349 | 4.386 | 4.308 | 4.378 | 503,499 | -0.05(-1.11%) |
Apr 05, 2012 | 4.390 | 4.472 | 4.357 | 4.427 | 1,177,541 | +0.04(+0.84%) |
Apr 04, 2012 | 4.431 | 4.431 | 4.353 | 4.390 | 1,269,333 | -0.08(-1.74%) |
Apr 03, 2012 | 4.500 | 4.533 | 4.439 | 4.468 | 818,744 | -0.02(-0.46%) |
Apr 02, 2012 | 4.472 | 4.521 | 4.443 | 4.488 | 1,360,943 | -0.01(-0.27%) |
Mar 30, 2012 | 4.476 | 4.505 | 4.431 | 4.500 | 1,578,762 | +0.07(+1.66%) |
Mar 29, 2012 | 4.333 | 4.427 | 4.333 | 4.427 | 1,661,777 | +0.09(+2.08%) |
Mar 28, 2012 | 4.398 | 4.423 | 4.312 | 4.337 | 815,154 | -0.05(-1.12%) |
Mar 27, 2012 | 4.427 | 4.443 | 4.382 | 4.386 | 993,022 | +0.01(+0.28%) |
Mar 26, 2012 | 4.382 | 4.390 | 4.357 | 4.374 | 791,643 | +0.01(+0.28%) |
Mar 23, 2012 | 4.382 | 4.402 | 4.341 | 4.361 | 942,299 | +0.01(+0.19%) |
Mar 22, 2012 | 4.394 | 4.402 | 4.337 | 4.353 | 624,627 | -0.10(-2.21%) |
Mar 21, 2012 | 4.398 | 4.472 | 4.374 | 4.451 | 1,297,843 | +0.04(+1.02%) |
Mar 20, 2012 | 4.455 | 4.468 | 4.394 | 4.406 | 685,446 | -0.07(-1.55%) |
Mar 19, 2012 | 4.443 | 4.505 | 4.419 | 4.476 | 596,027 | -0.00(-0.09%) |
Mar 16, 2012 | 4.554 | 4.595 | 4.480 | 4.480 | 1,926,635 | -0.07(-1.44%) |
Mar 15, 2012 | 4.537 | 4.562 | 4.480 | 4.545 | 2,117,243 | -0.02(-0.36%) |
Mar 14, 2012 | 4.558 | 4.615 | 4.537 | 4.562 | 2,253,024 | -0.03(-0.62%) |
Mar 13, 2012 | 4.566 | 4.611 | 4.451 | 4.590 | 2,419,905 | +0.07(+1.63%) |
Mar 12, 2012 | 4.537 | 4.562 | 4.496 | 4.517 | 1,159,835 | -0.04(-0.90%) |
Mar 09, 2012 | 4.500 | 4.570 | 4.472 | 4.558 | 1,000,655 | +0.10(+2.20%) |
Mar 08, 2012 | 4.398 | 4.472 | 4.398 | 4.460 | 577,964 | +0.11(+2.54%) |
Mar 07, 2012 | 4.386 | 4.460 | 4.345 | 4.349 | 1,226,890 | +0.02(+0.38%) |
Mar 06, 2012 | 4.402 | 4.406 | 4.320 | 4.333 | 595,291 | -0.13(-2.93%) |
Mar 05, 2012 | 4.533 | 4.537 | 4.443 | 4.464 | 654,358 | -0.06(-1.36%) |
Mar 02, 2012 | 4.525 | 4.580 | 4.521 | 4.525 | 1,096,295 | -0.02(-0.45%) |