Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.183 | 4.183 | 3.993 | 4.031 | 6,194,795 | -0.09(-2.30%) |
May 30, 2012 | 4.249 | 4.287 | 4.107 | 4.126 | 5,931,452 | -0.18(-4.19%) |
May 29, 2012 | 4.315 | 4.353 | 4.173 | 4.306 | 4,975,134 | +0.04(+0.89%) |
May 25, 2012 | 4.249 | 4.344 | 4.192 | 4.268 | 4,484,355 | +0.02(+0.50%) |
May 24, 2012 | 4.152 | 4.416 | 4.077 | 4.247 | 12,566,357 | +0.18(+4.41%) |
May 23, 2012 | 3.775 | 4.067 | 3.737 | 4.067 | 6,621,012 | +0.24(+6.16%) |
May 22, 2012 | 3.860 | 4.001 | 3.803 | 3.831 | 6,117,264 | -0.06(-1.46%) |
May 21, 2012 | 3.661 | 3.888 | 3.633 | 3.888 | 4,536,154 | +0.24(+6.46%) |
May 18, 2012 | 3.746 | 3.812 | 3.614 | 3.652 | 5,028,141 | -0.02(-0.51%) |
May 17, 2012 | 3.614 | 3.765 | 3.586 | 3.671 | 6,706,668 | +0.14(+4.01%) |
May 16, 2012 | 3.558 | 3.699 | 3.492 | 3.529 | 5,557,929 | +0.00(+0.00%) |
May 15, 2012 | 3.728 | 3.765 | 3.492 | 3.529 | 6,155,553 | -0.16(-4.35%) |
May 14, 2012 | 3.775 | 3.860 | 3.690 | 3.690 | 4,235,848 | -0.19(-4.87%) |
May 11, 2012 | 3.878 | 3.935 | 3.844 | 3.878 | 3,272,502 | -0.05(-1.20%) |
May 10, 2012 | 3.869 | 3.963 | 3.841 | 3.926 | 5,409,805 | +0.13(+3.48%) |
May 09, 2012 | 3.803 | 3.945 | 3.690 | 3.794 | 7,030,598 | -0.08(-1.95%) |
May 08, 2012 | 3.680 | 3.869 | 3.567 | 3.869 | 7,725,805 | +0.21(+5.67%) |
May 07, 2012 | 3.737 | 3.794 | 3.652 | 3.661 | 4,841,952 | -0.08(-2.02%) |
May 04, 2012 | 3.784 | 3.850 | 3.728 | 3.737 | 4,312,520 | -0.06(-1.49%) |
May 03, 2012 | 3.878 | 3.888 | 3.756 | 3.794 | 4,437,235 | -0.10(-2.66%) |
May 02, 2012 | 4.029 | 4.039 | 3.888 | 3.897 | 3,812,036 | -0.18(-4.40%) |
May 01, 2012 | 4.029 | 4.171 | 4.001 | 4.077 | 3,936,319 | +0.04(+0.93%) |
Apr 30, 2012 | 3.992 | 4.058 | 3.897 | 4.039 | 4,981,208 | +0.01(+0.23%) |
Apr 27, 2012 | 4.058 | 4.105 | 3.982 | 4.029 | 3,251,505 | +0.00(+0.00%) |
Apr 26, 2012 | 3.926 | 4.029 | 3.916 | 4.029 | 3,392,238 | +0.11(+2.89%) |
Apr 25, 2012 | 3.822 | 3.954 | 3.803 | 3.916 | 4,206,963 | +0.12(+3.23%) |
Apr 24, 2012 | 3.812 | 3.850 | 3.775 | 3.794 | 3,149,135 | +0.04(+1.00%) |
Apr 23, 2012 | 3.822 | 3.822 | 3.718 | 3.756 | 5,308,371 | -0.10(-2.69%) |
Apr 20, 2012 | 3.926 | 3.992 | 3.850 | 3.860 | 3,903,169 | -0.02(-0.49%) |
Apr 19, 2012 | 3.916 | 3.954 | 3.860 | 3.878 | 3,989,226 | -0.02(-0.48%) |
Apr 18, 2012 | 3.954 | 3.982 | 3.888 | 3.897 | 3,505,944 | -0.08(-1.90%) |
Apr 17, 2012 | 3.973 | 4.039 | 3.926 | 3.973 | 3,893,305 | +0.05(+1.20%) |
Apr 16, 2012 | 3.973 | 4.067 | 3.878 | 3.926 | 3,864,461 | -0.04(-0.95%) |
Apr 13, 2012 | 4.096 | 4.124 | 3.963 | 3.963 | 3,828,325 | -0.16(-3.89%) |
Apr 12, 2012 | 3.963 | 4.162 | 3.954 | 4.124 | 7,368,552 | +0.18(+4.55%) |
Apr 11, 2012 | 4.096 | 4.114 | 3.945 | 3.945 | 4,336,500 | -0.13(-3.24%) |
Apr 10, 2012 | 3.973 | 4.086 | 3.860 | 4.077 | 6,923,436 | +0.17(+4.35%) |
Apr 09, 2012 | 3.982 | 4.077 | 3.907 | 3.907 | 6,004,255 | -0.13(-3.27%) |
Apr 05, 2012 | 4.143 | 4.190 | 4.020 | 4.039 | 8,014,413 | -0.09(-2.28%) |
Apr 04, 2012 | 4.190 | 4.237 | 4.105 | 4.133 | 6,890,392 | -0.13(-3.10%) |
Apr 03, 2012 | 4.426 | 4.454 | 4.218 | 4.265 | 6,101,180 | -0.20(-4.44%) |
Apr 02, 2012 | 4.360 | 4.511 | 4.341 | 4.464 | 4,957,812 | +0.10(+2.38%) |
Mar 30, 2012 | 4.341 | 4.374 | 4.237 | 4.360 | 5,203,169 | +0.06(+1.32%) |
Mar 29, 2012 | 4.265 | 4.303 | 4.171 | 4.303 | 5,549,339 | +0.02(+0.44%) |
Mar 28, 2012 | 4.331 | 4.331 | 4.209 | 4.284 | 4,592,303 | -0.08(-1.73%) |
Mar 27, 2012 | 4.435 | 4.454 | 4.360 | 4.360 | 3,938,654 | -0.07(-1.49%) |
Mar 26, 2012 | 4.464 | 4.473 | 4.350 | 4.426 | 5,539,872 | +0.08(+1.74%) |
Mar 23, 2012 | 4.218 | 4.388 | 4.218 | 4.350 | 7,014,213 | +0.15(+3.60%) |
Mar 22, 2012 | 4.275 | 4.294 | 4.114 | 4.199 | 6,712,684 | -0.11(-2.63%) |
Mar 21, 2012 | 4.369 | 4.454 | 4.294 | 4.313 | 5,365,528 | -0.03(-0.65%) |
Mar 20, 2012 | 4.331 | 4.369 | 4.256 | 4.341 | 6,044,560 | -0.05(-1.08%) |
Mar 19, 2012 | 4.303 | 4.435 | 4.284 | 4.388 | 6,369,450 | +0.11(+2.65%) |
Mar 16, 2012 | 4.313 | 4.388 | 4.275 | 4.275 | 14,954,628 | -0.02(-0.44%) |
Mar 15, 2012 | 4.388 | 4.416 | 4.265 | 4.294 | 8,977,466 | -0.07(-1.52%) |
Mar 14, 2012 | 4.539 | 4.564 | 4.350 | 4.360 | 10,104,572 | -0.24(-5.13%) |
Mar 13, 2012 | 4.530 | 4.643 | 4.501 | 4.596 | 4,857,489 | +0.11(+2.36%) |
Mar 12, 2012 | 4.697 | 4.734 | 4.480 | 4.490 | 5,944,983 | -0.17(-3.64%) |
Mar 09, 2012 | 4.499 | 4.697 | 4.461 | 4.659 | 5,537,170 | +0.14(+3.13%) |
Mar 08, 2012 | 4.480 | 4.612 | 4.433 | 4.518 | 7,081,884 | +0.08(+1.91%) |
Mar 07, 2012 | 4.471 | 4.518 | 4.395 | 4.433 | 5,644,895 | -0.01(-0.21%) |
Mar 06, 2012 | 4.480 | 4.518 | 4.377 | 4.442 | 8,515,331 | -0.12(-2.68%) |
Mar 05, 2012 | 4.697 | 4.734 | 4.527 | 4.565 | 6,673,023 | -0.10(-2.22%) |
Mar 02, 2012 | 4.734 | 4.781 | 4.621 | 4.668 | 6,431,733 | -0.08(-1.78%) |