Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.250 | 3.290 | 3.240 | 3.260 | 79,036 | +0.03(+0.93%) |
May 30, 2012 | 3.260 | 3.310 | 3.220 | 3.230 | 46,086 | -0.04(-1.22%) |
May 29, 2012 | 3.280 | 3.310 | 3.230 | 3.270 | 94,611 | +0.01(+0.31%) |
May 25, 2012 | 3.280 | 3.310 | 3.240 | 3.260 | 28,850 | -0.01(-0.31%) |
May 24, 2012 | 3.290 | 3.310 | 3.220 | 3.270 | 34,517 | -0.01(-0.30%) |
May 23, 2012 | 3.260 | 3.310 | 3.220 | 3.280 | 41,126 | -0.02(-0.61%) |
May 22, 2012 | 3.430 | 3.430 | 3.290 | 3.300 | 74,251 | -0.15(-4.35%) |
May 21, 2012 | 3.270 | 3.450 | 3.230 | 3.450 | 92,148 | +0.19(+5.83%) |
May 18, 2012 | 3.210 | 3.320 | 3.210 | 3.260 | 148,797 | +0.05(+1.56%) |
May 17, 2012 | 3.230 | 3.280 | 3.180 | 3.210 | 71,931 | -0.01(-0.31%) |
May 16, 2012 | 3.160 | 3.240 | 3.150 | 3.220 | 69,539 | +0.07(+2.22%) |
May 15, 2012 | 3.210 | 3.260 | 3.140 | 3.150 | 1,606,338 | -0.05(-1.56%) |
May 14, 2012 | 3.250 | 3.320 | 3.200 | 3.200 | 43,491 | -0.09(-2.74%) |
May 11, 2012 | 3.330 | 3.400 | 3.250 | 3.290 | 105,929 | -0.04(-1.20%) |
May 10, 2012 | 3.090 | 3.400 | 3.090 | 3.330 | 163,322 | +0.25(+8.12%) |
May 09, 2012 | 3.020 | 3.180 | 3.020 | 3.080 | 220,449 | +0.02(+0.65%) |
May 08, 2012 | 3.030 | 3.080 | 3.010 | 3.060 | 54,830 | +0.00(+0.00%) |
May 07, 2012 | 3.050 | 3.100 | 3.050 | 3.060 | 27,732 | -0.01(-0.33%) |
May 04, 2012 | 3.180 | 3.210 | 3.070 | 3.070 | 82,442 | -0.13(-4.06%) |
May 03, 2012 | 3.230 | 3.270 | 3.160 | 3.200 | 310,500 | -0.04(-1.23%) |
May 02, 2012 | 3.210 | 3.300 | 3.190 | 3.240 | 66,572 | +0.00(+0.00%) |
May 01, 2012 | 3.270 | 3.350 | 3.240 | 3.240 | 67,522 | -0.02(-0.61%) |
Apr 30, 2012 | 3.300 | 3.310 | 3.250 | 3.260 | 56,135 | -0.05(-1.51%) |
Apr 27, 2012 | 3.360 | 3.400 | 3.290 | 3.310 | 63,066 | -0.04(-1.19%) |
Apr 26, 2012 | 3.310 | 3.370 | 3.280 | 3.350 | 32,719 | +0.04(+1.21%) |
Apr 25, 2012 | 3.280 | 3.370 | 3.280 | 3.310 | 40,919 | +0.07(+2.16%) |
Apr 24, 2012 | 3.250 | 3.281 | 3.163 | 3.240 | 51,047 | -0.01(-0.31%) |
Apr 23, 2012 | 3.310 | 3.310 | 3.230 | 3.250 | 82,705 | -0.10(-2.99%) |
Apr 20, 2012 | 3.360 | 3.410 | 3.310 | 3.350 | 64,731 | +0.07(+2.13%) |
Apr 19, 2012 | 3.400 | 3.410 | 3.280 | 3.280 | 68,588 | -0.10(-2.96%) |
Apr 18, 2012 | 3.390 | 3.400 | 3.370 | 3.380 | 41,398 | -0.03(-0.88%) |
Apr 17, 2012 | 3.430 | 3.440 | 3.380 | 3.410 | 59,730 | +0.01(+0.29%) |
Apr 16, 2012 | 3.390 | 3.440 | 3.370 | 3.400 | 49,975 | +0.01(+0.29%) |
Apr 13, 2012 | 3.470 | 3.470 | 3.370 | 3.390 | 101,924 | -0.11(-3.14%) |
Apr 12, 2012 | 3.560 | 3.560 | 3.480 | 3.500 | 57,880 | -0.06(-1.69%) |
Apr 11, 2012 | 3.530 | 3.580 | 3.500 | 3.560 | 60,673 | +0.08(+2.30%) |
Apr 10, 2012 | 3.550 | 3.570 | 3.450 | 3.480 | 146,669 | -0.07(-1.97%) |
Apr 09, 2012 | 3.540 | 3.600 | 3.540 | 3.550 | 95,729 | -0.07(-1.93%) |
Apr 05, 2012 | 3.710 | 3.710 | 3.600 | 3.620 | 96,763 | -0.08(-2.16%) |
Apr 04, 2012 | 3.790 | 3.840 | 3.695 | 3.700 | 101,265 | -0.14(-3.65%) |
Apr 03, 2012 | 3.870 | 3.890 | 3.810 | 3.840 | 61,016 | -0.06(-1.54%) |
Apr 02, 2012 | 3.830 | 3.909 | 3.750 | 3.900 | 108,312 | +0.05(+1.30%) |
Mar 30, 2012 | 3.920 | 3.929 | 3.800 | 3.850 | 153,428 | -0.03(-0.77%) |
Mar 29, 2012 | 3.800 | 3.950 | 3.710 | 3.880 | 123,679 | +0.04(+1.04%) |
Mar 28, 2012 | 3.800 | 3.850 | 3.700 | 3.840 | 97,621 | +0.04(+1.05%) |
Mar 27, 2012 | 3.780 | 3.840 | 3.760 | 3.800 | 308,577 | +0.02(+0.53%) |
Mar 26, 2012 | 3.790 | 3.790 | 3.720 | 3.780 | 128,603 | +0.01(+0.27%) |
Mar 23, 2012 | 3.620 | 3.780 | 3.560 | 3.770 | 252,247 | +0.15(+4.14%) |
Mar 22, 2012 | 3.590 | 3.620 | 3.560 | 3.620 | 116,969 | -0.02(-0.55%) |
Mar 21, 2012 | 3.730 | 3.730 | 3.620 | 3.640 | 125,932 | -0.09(-2.41%) |
Mar 20, 2012 | 3.780 | 3.800 | 3.730 | 3.730 | 127,076 | -0.09(-2.36%) |
Mar 19, 2012 | 3.810 | 3.860 | 3.770 | 3.820 | 130,783 | +0.00(+0.00%) |
Mar 16, 2012 | 3.700 | 3.860 | 3.660 | 3.820 | 201,661 | +0.13(+3.52%) |
Mar 15, 2012 | 3.100 | 3.710 | 3.050 | 3.690 | 111,476 | -0.05(-1.34%) |
Mar 14, 2012 | 3.790 | 3.820 | 3.670 | 3.740 | 64,641 | -0.04(-1.06%) |
Mar 13, 2012 | 3.780 | 3.790 | 3.690 | 3.780 | 189,534 | +0.03(+0.80%) |
Mar 12, 2012 | 3.690 | 3.760 | 3.660 | 3.750 | 151,821 | +0.05(+1.35%) |
Mar 09, 2012 | 3.590 | 3.750 | 3.590 | 3.700 | 301,446 | +0.10(+2.78%) |
Mar 08, 2012 | 3.570 | 3.655 | 3.441 | 3.600 | 234,764 | +0.18(+5.26%) |
Mar 07, 2012 | 3.290 | 3.430 | 3.290 | 3.420 | 86,328 | +0.16(+4.91%) |
Mar 06, 2012 | 3.350 | 3.400 | 3.250 | 3.260 | 74,245 | -0.13(-3.83%) |
Mar 05, 2012 | 3.210 | 3.640 | 3.160 | 3.390 | 121,207 | +0.15(+4.63%) |
Mar 02, 2012 | 3.240 | 3.280 | 3.190 | 3.240 | 110,246 | +0.00(+0.00%) |