Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.127 | 4.157 | 4.083 | 4.127 | 2,785,306 | +0.01(+0.24%) |
May 30, 2012 | 4.088 | 4.172 | 4.073 | 4.117 | 4,476,744 | -0.00(-0.12%) |
May 29, 2012 | 4.197 | 4.197 | 4.103 | 4.122 | 5,913,522 | -0.04(-1.07%) |
May 25, 2012 | 4.192 | 4.222 | 4.144 | 4.167 | 1,030,441 | -0.01(-0.36%) |
May 24, 2012 | 4.197 | 4.249 | 4.118 | 4.182 | 1,751,736 | -0.01(-0.36%) |
May 23, 2012 | 4.127 | 4.217 | 4.103 | 4.197 | 2,932,125 | +0.04(+1.08%) |
May 22, 2012 | 4.222 | 4.242 | 4.132 | 4.152 | 2,272,703 | -0.06(-1.53%) |
May 21, 2012 | 4.147 | 4.222 | 4.098 | 4.217 | 1,374,228 | +0.09(+2.29%) |
May 18, 2012 | 4.197 | 4.222 | 4.093 | 4.122 | 2,300,348 | -0.06(-1.54%) |
May 17, 2012 | 4.281 | 4.299 | 4.152 | 4.187 | 2,915,589 | -0.10(-2.32%) |
May 16, 2012 | 4.396 | 4.396 | 4.281 | 4.286 | 1,048,966 | -0.10(-2.26%) |
May 15, 2012 | 4.430 | 4.455 | 4.346 | 4.386 | 1,920,829 | -0.05(-1.23%) |
May 14, 2012 | 4.455 | 4.530 | 4.411 | 4.440 | 2,393,888 | -0.07(-1.54%) |
May 11, 2012 | 4.495 | 4.560 | 4.463 | 4.510 | 1,728,425 | -0.03(-0.77%) |
May 10, 2012 | 4.480 | 4.564 | 4.430 | 4.545 | 4,543,433 | +0.11(+2.46%) |
May 09, 2012 | 4.371 | 4.440 | 4.326 | 4.435 | 1,936,032 | +0.01(+0.34%) |
May 08, 2012 | 4.401 | 4.435 | 4.371 | 4.420 | 1,556,402 | -0.02(-0.56%) |
May 07, 2012 | 4.366 | 4.450 | 4.326 | 4.445 | 1,753,302 | +0.07(+1.70%) |
May 04, 2012 | 4.386 | 4.460 | 4.346 | 4.371 | 1,924,983 | -0.11(-2.44%) |
May 03, 2012 | 4.470 | 4.500 | 4.386 | 4.480 | 3,196,928 | +0.00(+0.11%) |
May 02, 2012 | 4.415 | 4.480 | 4.396 | 4.475 | 1,624,767 | +0.01(+0.22%) |
May 01, 2012 | 4.430 | 4.530 | 4.401 | 4.465 | 1,733,422 | +0.04(+1.01%) |
Apr 30, 2012 | 4.465 | 4.465 | 4.356 | 4.420 | 1,964,228 | -0.04(-0.89%) |
Apr 27, 2012 | 4.485 | 4.485 | 4.415 | 4.460 | 1,450,211 | -0.00(-0.11%) |
Apr 26, 2012 | 4.445 | 4.485 | 4.430 | 4.465 | 1,340,168 | -0.00(-0.11%) |
Apr 25, 2012 | 4.495 | 4.535 | 4.460 | 4.470 | 2,417,227 | +0.02(+0.56%) |
Apr 24, 2012 | 4.336 | 4.445 | 4.321 | 4.445 | 2,043,563 | +0.13(+2.99%) |
Apr 23, 2012 | 4.306 | 4.331 | 4.276 | 4.316 | 1,356,275 | -0.07(-1.70%) |
Apr 20, 2012 | 4.386 | 4.411 | 4.356 | 4.391 | 2,397,433 | +0.07(+1.61%) |
Apr 19, 2012 | 4.371 | 4.386 | 4.276 | 4.321 | 2,062,639 | -0.03(-0.80%) |
Apr 18, 2012 | 4.415 | 4.425 | 4.351 | 4.356 | 2,421,151 | -0.09(-2.12%) |
Apr 17, 2012 | 4.381 | 4.455 | 4.371 | 4.450 | 2,815,013 | +0.09(+2.17%) |
Apr 16, 2012 | 4.296 | 4.366 | 4.242 | 4.356 | 1,920,237 | +0.10(+2.33%) |
Apr 13, 2012 | 4.266 | 4.296 | 4.209 | 4.257 | 2,009,180 | -0.03(-0.81%) |
Apr 12, 2012 | 4.182 | 4.296 | 4.172 | 4.291 | 4,109,883 | +0.10(+2.49%) |
Apr 11, 2012 | 4.187 | 4.207 | 4.083 | 4.187 | 5,166,812 | +0.05(+1.20%) |
Apr 10, 2012 | 4.311 | 4.331 | 4.117 | 4.137 | 5,173,514 | -0.17(-3.92%) |
Apr 09, 2012 | 4.346 | 4.366 | 4.291 | 4.306 | 2,798,236 | -0.11(-2.47%) |
Apr 05, 2012 | 4.415 | 4.450 | 4.386 | 4.415 | 1,749,322 | -0.01(-0.22%) |
Apr 04, 2012 | 4.450 | 4.465 | 4.373 | 4.425 | 2,515,083 | -0.07(-1.55%) |
Apr 03, 2012 | 4.495 | 4.545 | 4.470 | 4.495 | 1,926,672 | +0.00(+0.11%) |
Apr 02, 2012 | 4.465 | 4.515 | 4.445 | 4.490 | 2,609,613 | +0.02(+0.56%) |
Mar 30, 2012 | 4.515 | 4.520 | 4.425 | 4.465 | 2,355,253 | -0.02(-0.44%) |
Mar 29, 2012 | 4.500 | 4.530 | 4.445 | 4.485 | 5,727,539 | -0.03(-0.77%) |
Mar 28, 2012 | 4.525 | 4.545 | 4.411 | 4.520 | 2,307,113 | +0.03(+0.72%) |
Mar 27, 2012 | 4.487 | 4.532 | 4.478 | 4.487 | 1,745,226 | +0.02(+0.44%) |
Mar 26, 2012 | 4.390 | 4.483 | 4.350 | 4.468 | 2,307,299 | +0.15(+3.52%) |
Mar 23, 2012 | 4.419 | 4.429 | 4.316 | 4.316 | 3,101,311 | -0.07(-1.67%) |
Mar 22, 2012 | 4.453 | 4.468 | 4.365 | 4.390 | 1,524,504 | -0.12(-2.61%) |
Mar 21, 2012 | 4.546 | 4.576 | 4.487 | 4.507 | 1,772,822 | -0.00(-0.11%) |
Mar 20, 2012 | 4.492 | 4.566 | 4.458 | 4.512 | 1,556,296 | -0.00(-0.11%) |
Mar 19, 2012 | 4.468 | 4.546 | 4.414 | 4.517 | 1,513,528 | +0.05(+1.21%) |
Mar 16, 2012 | 4.492 | 4.492 | 4.424 | 4.463 | 1,963,646 | +0.00(+0.00%) |
Mar 15, 2012 | 4.439 | 4.483 | 4.385 | 4.463 | 1,431,199 | +0.04(+0.89%) |
Mar 14, 2012 | 4.541 | 4.541 | 4.404 | 4.424 | 2,186,446 | -0.11(-2.48%) |
Mar 13, 2012 | 4.409 | 4.546 | 4.385 | 4.536 | 2,066,626 | +0.17(+3.81%) |
Mar 12, 2012 | 4.365 | 4.375 | 4.316 | 4.370 | 1,784,701 | +0.02(+0.45%) |
Mar 09, 2012 | 4.311 | 4.394 | 4.252 | 4.350 | 2,678,746 | +0.03(+0.79%) |
Mar 08, 2012 | 4.336 | 4.336 | 4.262 | 4.316 | 2,473,451 | +0.01(+0.23%) |
Mar 07, 2012 | 4.282 | 4.306 | 4.223 | 4.306 | 1,597,927 | +0.05(+1.27%) |
Mar 06, 2012 | 4.326 | 4.350 | 4.233 | 4.252 | 2,096,238 | -0.12(-2.80%) |
Mar 05, 2012 | 4.296 | 4.375 | 4.262 | 4.375 | 2,616,331 | +0.08(+1.82%) |
Mar 02, 2012 | 4.292 | 4.360 | 4.272 | 4.296 | 2,457,244 | +0.00(+0.11%) |