Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.546 | 3.568 | 3.463 | 3.543 | 101,493 | -0.04(-1.01%) |
May 30, 2012 | 3.654 | 3.654 | 3.576 | 3.579 | 157,787 | -0.13(-3.38%) |
May 29, 2012 | 3.672 | 3.707 | 3.663 | 3.704 | 48,294 | +0.12(+3.29%) |
May 25, 2012 | 3.645 | 3.649 | 3.583 | 3.586 | 38,460 | -0.00(-0.12%) |
May 24, 2012 | 3.669 | 3.673 | 3.570 | 3.590 | 237,142 | -0.04(-1.08%) |
May 23, 2012 | 3.544 | 3.655 | 3.480 | 3.629 | 102,167 | +0.03(+0.87%) |
May 22, 2012 | 3.608 | 3.643 | 3.575 | 3.598 | 106,422 | +0.01(+0.38%) |
May 21, 2012 | 3.439 | 3.589 | 3.439 | 3.584 | 98,336 | +0.16(+4.75%) |
May 18, 2012 | 3.498 | 3.520 | 3.410 | 3.422 | 92,383 | -0.05(-1.54%) |
May 17, 2012 | 3.652 | 3.652 | 3.472 | 3.475 | 356,843 | -0.15(-4.26%) |
May 16, 2012 | 3.717 | 3.717 | 3.628 | 3.630 | 74,463 | -0.02(-0.53%) |
May 15, 2012 | 3.696 | 3.713 | 3.649 | 3.649 | 39,771 | -0.05(-1.39%) |
May 14, 2012 | 3.695 | 3.709 | 3.656 | 3.701 | 62,957 | -0.08(-2.00%) |
May 11, 2012 | 3.751 | 3.854 | 3.751 | 3.776 | 44,363 | -0.02(-0.49%) |
May 10, 2012 | 3.877 | 3.877 | 3.794 | 3.794 | 137,121 | -0.00(-0.03%) |
May 09, 2012 | 3.787 | 3.846 | 3.745 | 3.795 | 44,076 | -0.07(-1.86%) |
May 08, 2012 | 3.824 | 3.871 | 3.763 | 3.867 | 57,279 | -0.02(-0.41%) |
May 07, 2012 | 3.867 | 3.915 | 3.865 | 3.883 | 62,071 | -0.03(-0.78%) |
May 04, 2012 | 3.959 | 3.959 | 3.902 | 3.914 | 328,902 | -0.13(-3.26%) |
May 03, 2012 | 4.119 | 4.119 | 4.019 | 4.046 | 55,732 | -0.07(-1.80%) |
May 02, 2012 | 4.042 | 4.122 | 4.042 | 4.120 | 29,213 | -0.01(-0.35%) |
May 01, 2012 | 4.068 | 4.177 | 4.068 | 4.134 | 63,157 | +0.05(+1.21%) |
Apr 30, 2012 | 4.125 | 4.128 | 4.071 | 4.085 | 14,975 | -0.07(-1.78%) |
Apr 27, 2012 | 4.127 | 4.182 | 4.104 | 4.159 | 67,562 | +0.05(+1.27%) |
Apr 26, 2012 | 4.049 | 4.112 | 4.032 | 4.107 | 106,085 | +0.05(+1.16%) |
Apr 25, 2012 | 4.045 | 4.089 | 4.042 | 4.060 | 87,242 | +0.07(+1.69%) |
Apr 24, 2012 | 3.951 | 4.003 | 3.951 | 3.992 | 109,193 | +0.07(+1.67%) |
Apr 23, 2012 | 3.921 | 3.931 | 3.859 | 3.927 | 149,538 | -0.10(-2.41%) |
Apr 20, 2012 | 4.016 | 4.039 | 4.011 | 4.023 | 41,680 | +0.05(+1.37%) |
Apr 19, 2012 | 4.024 | 4.037 | 3.933 | 3.969 | 40,644 | -0.07(-1.84%) |
Apr 18, 2012 | 4.017 | 4.044 | 4.017 | 4.044 | 25,819 | -0.03(-0.69%) |
Apr 17, 2012 | 4.007 | 4.090 | 4.003 | 4.072 | 88,752 | +0.12(+2.91%) |
Apr 16, 2012 | 3.977 | 3.977 | 3.904 | 3.956 | 41,942 | +0.04(+0.90%) |
Apr 13, 2012 | 3.996 | 3.996 | 3.921 | 3.921 | 82,961 | -0.10(-2.47%) |
Apr 12, 2012 | 3.878 | 4.024 | 3.878 | 4.020 | 192,679 | +0.15(+3.87%) |
Apr 11, 2012 | 3.870 | 3.880 | 3.849 | 3.870 | 40,894 | +0.09(+2.29%) |
Apr 10, 2012 | 3.911 | 3.911 | 3.774 | 3.784 | 98,398 | -0.16(-4.15%) |
Apr 09, 2012 | 3.943 | 3.957 | 3.890 | 3.948 | 304,892 | -0.13(-3.18%) |
Apr 05, 2012 | 4.067 | 4.108 | 4.067 | 4.077 | 45,886 | -0.03(-0.84%) |
Apr 04, 2012 | 4.091 | 4.112 | 4.069 | 4.112 | 37,999 | -0.05(-1.27%) |
Apr 03, 2012 | 4.203 | 4.217 | 4.153 | 4.165 | 45,836 | -0.06(-1.39%) |
Apr 02, 2012 | 4.154 | 4.255 | 4.119 | 4.223 | 78,656 | +0.06(+1.39%) |
Mar 30, 2012 | 4.198 | 4.198 | 4.165 | 4.165 | 52,000 | +0.01(+0.19%) |
Mar 29, 2012 | 4.078 | 4.157 | 4.052 | 4.157 | 82,549 | +0.05(+1.29%) |
Mar 28, 2012 | 4.199 | 4.199 | 4.078 | 4.104 | 114,084 | -0.11(-2.62%) |
Mar 27, 2012 | 4.241 | 4.247 | 4.215 | 4.215 | 51,039 | -0.01(-0.32%) |
Mar 26, 2012 | 4.185 | 4.229 | 4.185 | 4.229 | 42,279 | +0.12(+2.86%) |
Mar 23, 2012 | 4.056 | 4.113 | 4.052 | 4.111 | 24,334 | +0.02(+0.40%) |
Mar 22, 2012 | 4.119 | 4.119 | 4.028 | 4.095 | 428,386 | -0.11(-2.52%) |
Mar 21, 2012 | 4.182 | 4.207 | 4.182 | 4.201 | 20,091 | +0.03(+0.60%) |
Mar 20, 2012 | 4.160 | 4.191 | 4.147 | 4.176 | 76,717 | -0.09(-2.07%) |
Mar 19, 2012 | 4.242 | 4.304 | 4.241 | 4.264 | 111,107 | +0.00(+0.00%) |
Mar 16, 2012 | 4.287 | 4.287 | 4.255 | 4.264 | 107,132 | -0.00(-0.04%) |
Mar 15, 2012 | 4.183 | 4.265 | 4.183 | 4.265 | 176,699 | +0.10(+2.38%) |
Mar 14, 2012 | 4.204 | 4.212 | 4.157 | 4.166 | 86,293 | -0.02(-0.50%) |
Mar 13, 2012 | 4.074 | 4.187 | 4.049 | 4.187 | 135,621 | +0.17(+4.16%) |
Mar 12, 2012 | 4.033 | 4.033 | 4.014 | 4.020 | 40,002 | -0.00(-0.01%) |
Mar 09, 2012 | 4.010 | 4.061 | 3.973 | 4.020 | 125,370 | +0.03(+0.67%) |
Mar 08, 2012 | 3.953 | 4.002 | 3.921 | 3.993 | 167,636 | +0.11(+2.93%) |
Mar 07, 2012 | 3.841 | 3.889 | 3.841 | 3.880 | 362,261 | +0.08(+2.21%) |
Mar 06, 2012 | 3.860 | 3.860 | 3.760 | 3.796 | 439,191 | -0.18(-4.57%) |
Mar 05, 2012 | 3.997 | 4.000 | 3.946 | 3.977 | 463,955 | -0.04(-0.96%) |
Mar 02, 2012 | 4.077 | 4.077 | 4.000 | 4.016 | 114,120 | -0.05(-1.20%) |