Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.066 | 4.071 | 4.034 | 4.071 | 80,449 | +0.00(+0.00%) |
May 30, 2012 | 4.060 | 4.071 | 4.034 | 4.071 | 57,204 | +0.01(+0.13%) |
May 29, 2012 | 4.071 | 4.071 | 4.039 | 4.066 | 131,694 | -0.01(-0.26%) |
May 25, 2012 | 4.076 | 4.076 | 4.066 | 4.076 | 97,787 | +0.00(+0.00%) |
May 24, 2012 | 4.076 | 4.076 | 4.055 | 4.076 | 74,118 | +0.01(+0.13%) |
May 23, 2012 | 4.071 | 4.076 | 4.051 | 4.071 | 61,163 | +0.01(+0.26%) |
May 22, 2012 | 4.055 | 4.071 | 4.023 | 4.060 | 62,355 | -0.01(-0.26%) |
May 21, 2012 | 4.060 | 4.076 | 4.034 | 4.071 | 112,892 | +0.04(+1.06%) |
May 18, 2012 | 4.092 | 4.092 | 4.028 | 4.028 | 60,460 | -0.06(-1.56%) |
May 17, 2012 | 4.055 | 4.092 | 4.039 | 4.092 | 150,258 | +0.04(+1.05%) |
May 16, 2012 | 4.018 | 4.060 | 4.007 | 4.050 | 161,445 | -0.01(-0.13%) |
May 15, 2012 | 4.039 | 4.066 | 4.013 | 4.055 | 143,102 | +0.03(+0.66%) |
May 14, 2012 | 4.018 | 4.028 | 4.018 | 4.028 | 173,538 | -0.01(-0.13%) |
May 11, 2012 | 4.007 | 4.039 | 4.007 | 4.034 | 130,114 | +0.03(+0.66%) |
May 10, 2012 | 4.023 | 4.034 | 3.986 | 4.007 | 152,518 | -0.02(-0.39%) |
May 09, 2012 | 4.023 | 4.034 | 3.997 | 4.023 | 250,118 | +0.00(+0.00%) |
May 08, 2012 | 4.023 | 4.023 | 3.997 | 4.023 | 158,544 | +0.01(+0.13%) |
May 07, 2012 | 4.002 | 4.018 | 3.981 | 4.018 | 139,886 | +0.01(+0.26%) |
May 04, 2012 | 3.997 | 4.013 | 3.982 | 4.007 | 164,980 | +0.01(+0.13%) |
May 03, 2012 | 3.997 | 4.007 | 3.991 | 4.002 | 151,564 | -0.02(-0.40%) |
May 02, 2012 | 3.997 | 4.018 | 3.986 | 4.018 | 148,107 | +0.01(+0.13%) |
May 01, 2012 | 4.002 | 4.028 | 3.997 | 4.013 | 131,264 | +0.01(+0.13%) |
Apr 30, 2012 | 4.013 | 4.013 | 3.991 | 4.007 | 108,135 | -0.01(-0.13%) |
Apr 27, 2012 | 3.981 | 4.013 | 3.976 | 4.013 | 213,128 | +0.04(+0.93%) |
Apr 26, 2012 | 3.923 | 3.991 | 3.907 | 3.976 | 223,543 | +0.05(+1.35%) |
Apr 25, 2012 | 3.981 | 3.986 | 3.912 | 3.923 | 182,405 | -0.06(-1.46%) |
Apr 24, 2012 | 3.986 | 3.991 | 3.949 | 3.981 | 144,338 | -0.01(-0.13%) |
Apr 23, 2012 | 3.981 | 3.991 | 3.955 | 3.986 | 134,464 | +0.01(+0.13%) |
Apr 20, 2012 | 3.986 | 3.991 | 3.946 | 3.981 | 64,949 | +0.01(+0.13%) |
Apr 19, 2012 | 3.965 | 3.986 | 3.938 | 3.976 | 163,460 | +0.03(+0.81%) |
Apr 18, 2012 | 3.901 | 3.954 | 3.901 | 3.944 | 102,092 | +0.03(+0.68%) |
Apr 17, 2012 | 3.886 | 3.944 | 3.796 | 3.917 | 130,921 | -0.02(-0.51%) |
Apr 16, 2012 | 3.927 | 3.953 | 3.911 | 3.937 | 124,957 | +0.00(+0.00%) |
Apr 13, 2012 | 3.932 | 3.943 | 3.906 | 3.937 | 71,619 | +0.02(+0.40%) |
Apr 12, 2012 | 3.885 | 3.922 | 3.874 | 3.922 | 113,614 | +0.01(+0.27%) |
Apr 11, 2012 | 3.916 | 3.922 | 3.880 | 3.911 | 105,882 | +0.01(+0.27%) |
Apr 10, 2012 | 3.911 | 3.919 | 3.858 | 3.901 | 93,414 | -0.01(-0.13%) |
Apr 09, 2012 | 3.880 | 3.911 | 3.869 | 3.906 | 100,611 | +0.04(+0.95%) |
Apr 05, 2012 | 3.895 | 3.906 | 3.858 | 3.869 | 67,255 | -0.02(-0.41%) |
Apr 04, 2012 | 3.837 | 3.916 | 3.822 | 3.885 | 137,849 | +0.06(+1.65%) |
Apr 03, 2012 | 3.864 | 3.874 | 3.806 | 3.822 | 217,626 | -0.02(-0.41%) |
Apr 02, 2012 | 3.848 | 3.890 | 3.801 | 3.837 | 154,435 | +0.00(+0.00%) |
Mar 30, 2012 | 3.837 | 3.843 | 3.822 | 3.837 | 118,519 | +0.00(+0.00%) |
Mar 29, 2012 | 3.864 | 3.869 | 3.822 | 3.837 | 109,680 | -0.03(-0.68%) |
Mar 28, 2012 | 3.806 | 3.864 | 3.795 | 3.864 | 135,695 | +0.07(+1.80%) |
Mar 27, 2012 | 3.743 | 3.832 | 3.722 | 3.795 | 210,371 | +0.05(+1.41%) |
Mar 26, 2012 | 3.753 | 3.764 | 3.743 | 3.743 | 117,649 | -0.01(-0.14%) |
Mar 23, 2012 | 3.790 | 3.790 | 3.743 | 3.748 | 105,005 | -0.03(-0.84%) |
Mar 22, 2012 | 3.785 | 3.801 | 3.748 | 3.780 | 128,354 | -0.01(-0.28%) |
Mar 21, 2012 | 3.764 | 3.797 | 3.758 | 3.790 | 182,496 | +0.04(+1.12%) |
Mar 20, 2012 | 3.774 | 3.827 | 3.716 | 3.748 | 220,654 | -0.03(-0.84%) |
Mar 19, 2012 | 3.758 | 3.790 | 3.711 | 3.780 | 152,211 | +0.02(+0.42%) |
Mar 16, 2012 | 3.795 | 3.795 | 3.685 | 3.764 | 288,229 | -0.03(-0.83%) |
Mar 15, 2012 | 3.864 | 3.869 | 3.753 | 3.795 | 301,954 | -0.08(-2.17%) |
Mar 14, 2012 | 3.953 | 3.953 | 3.853 | 3.880 | 205,981 | -0.06(-1.47%) |
Mar 13, 2012 | 3.948 | 3.969 | 3.895 | 3.937 | 165,811 | -0.01(-0.37%) |
Mar 12, 2012 | 3.910 | 3.963 | 3.910 | 3.952 | 134,478 | +0.03(+0.80%) |
Mar 09, 2012 | 3.910 | 3.947 | 3.884 | 3.921 | 166,291 | +0.02(+0.54%) |
Mar 08, 2012 | 3.847 | 3.916 | 3.847 | 3.900 | 293,876 | +0.10(+2.62%) |
Mar 07, 2012 | 3.858 | 3.889 | 3.800 | 3.800 | 193,541 | -0.04(-1.09%) |
Mar 06, 2012 | 3.837 | 3.874 | 3.811 | 3.842 | 212,658 | -0.01(-0.27%) |
Mar 05, 2012 | 3.821 | 3.863 | 3.821 | 3.853 | 150,741 | +0.04(+0.96%) |
Mar 02, 2012 | 3.800 | 3.847 | 3.800 | 3.816 | 209,815 | +0.01(+0.28%) |