Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.240 | 4.240 | 4.200 | 4.230 | 35,715 | +0.03(+0.71%) |
May 30, 2012 | 4.273 | 4.273 | 4.200 | 4.200 | 11,567 | -0.11(-2.48%) |
May 29, 2012 | 4.290 | 4.310 | 4.260 | 4.307 | 10,181 | +0.06(+1.34%) |
May 25, 2012 | 4.250 | 4.380 | 4.250 | 4.250 | 26,663 | -0.15(-3.41%) |
May 24, 2012 | 4.440 | 4.450 | 4.370 | 4.400 | 27,072 | -0.02(-0.45%) |
May 23, 2012 | 4.370 | 4.420 | 4.330 | 4.420 | 14,442 | +0.05(+1.14%) |
May 22, 2012 | 4.430 | 4.450 | 4.370 | 4.370 | 34,936 | +0.10(+2.34%) |
May 21, 2012 | 4.210 | 4.276 | 4.210 | 4.270 | 39,700 | -0.03(-0.79%) |
May 18, 2012 | 4.360 | 4.360 | 4.300 | 4.304 | 15,781 | -0.15(-3.28%) |
May 17, 2012 | 4.460 | 4.510 | 4.450 | 4.450 | 14,781 | -0.01(-0.22%) |
May 16, 2012 | 4.500 | 4.580 | 4.460 | 4.460 | 16,566 | -0.07(-1.55%) |
May 15, 2012 | 4.650 | 4.650 | 4.530 | 4.530 | 36,589 | -0.15(-3.21%) |
May 14, 2012 | 4.600 | 4.690 | 4.600 | 4.680 | 19,964 | +0.08(+1.74%) |
May 11, 2012 | 4.650 | 4.690 | 4.600 | 4.600 | 91,305 | +0.02(+0.44%) |
May 10, 2012 | 4.587 | 4.620 | 4.580 | 4.580 | 8,844 | +0.08(+1.78%) |
May 09, 2012 | 4.530 | 4.550 | 4.480 | 4.500 | 15,071 | -0.13(-2.81%) |
May 08, 2012 | 4.700 | 4.700 | 4.610 | 4.630 | 18,377 | -0.01(-0.22%) |
May 07, 2012 | 4.630 | 4.650 | 4.630 | 4.640 | 9,499 | +0.01(+0.22%) |
May 04, 2012 | 4.720 | 4.720 | 4.630 | 4.630 | 22,496 | +0.03(+0.65%) |
May 03, 2012 | 4.640 | 4.667 | 4.600 | 4.600 | 8,140 | -0.10(-2.13%) |
May 02, 2012 | 4.630 | 4.700 | 4.630 | 4.700 | 28,368 | +0.13(+2.84%) |
May 01, 2012 | 4.530 | 4.580 | 4.530 | 4.570 | 11,492 | +0.14(+3.16%) |
Apr 30, 2012 | 4.490 | 4.490 | 4.400 | 4.430 | 440,789 | -0.07(-1.56%) |
Apr 27, 2012 | 4.450 | 4.510 | 4.450 | 4.500 | 32,910 | +0.01(+0.22%) |
Apr 26, 2012 | 4.500 | 4.500 | 4.430 | 4.490 | 58,892 | +0.04(+0.90%) |
Apr 25, 2012 | 4.450 | 4.470 | 4.450 | 4.450 | 10,889 | +0.02(+0.45%) |
Apr 24, 2012 | 4.430 | 4.440 | 4.430 | 4.430 | 24,417 | -0.04(-0.89%) |
Apr 23, 2012 | 4.460 | 4.500 | 4.460 | 4.470 | 16,322 | -0.03(-0.67%) |
Apr 20, 2012 | 4.500 | 4.520 | 4.500 | 4.500 | 6,998 | +0.00(+0.00%) |
Apr 19, 2012 | 4.540 | 4.550 | 4.500 | 4.500 | 13,727 | +0.09(+2.04%) |
Apr 18, 2012 | 4.400 | 4.460 | 4.400 | 4.410 | 17,287 | +0.06(+1.38%) |
Apr 17, 2012 | 4.413 | 4.420 | 4.350 | 4.350 | 9,231 | -0.02(-0.46%) |
Apr 16, 2012 | 4.430 | 4.430 | 4.340 | 4.370 | 14,613 | -0.04(-0.91%) |
Apr 13, 2012 | 4.440 | 4.450 | 4.410 | 4.410 | 13,796 | +0.10(+2.32%) |
Apr 12, 2012 | 4.335 | 4.350 | 4.300 | 4.310 | 8,265 | +0.09(+2.13%) |
Apr 11, 2012 | 4.240 | 4.250 | 4.200 | 4.220 | 230,844 | +0.11(+2.68%) |
Apr 10, 2012 | 4.180 | 4.250 | 4.110 | 4.110 | 25,805 | -0.09(-2.14%) |
Apr 09, 2012 | 4.190 | 4.228 | 4.190 | 4.200 | 10,279 | -0.06(-1.41%) |
Apr 05, 2012 | 4.280 | 4.320 | 4.260 | 4.260 | 18,884 | -0.04(-0.93%) |
Apr 04, 2012 | 4.260 | 4.310 | 4.260 | 4.300 | 19,188 | +0.00(+0.00%) |
Apr 03, 2012 | 4.300 | 4.340 | 4.300 | 4.300 | 12,754 | -0.09(-2.05%) |
Apr 02, 2012 | 4.250 | 4.390 | 4.250 | 4.390 | 35,905 | +0.13(+3.05%) |
Mar 30, 2012 | 4.200 | 4.280 | 4.200 | 4.260 | 30,858 | +0.06(+1.43%) |
Mar 29, 2012 | 4.220 | 4.240 | 4.180 | 4.200 | 50,960 | -0.10(-2.33%) |
Mar 28, 2012 | 4.250 | 4.310 | 4.250 | 4.300 | 17,289 | -0.01(-0.23%) |
Mar 27, 2012 | 4.350 | 4.350 | 4.310 | 4.310 | 24,839 | -0.09(-2.05%) |
Mar 26, 2012 | 4.350 | 4.440 | 4.350 | 4.400 | 49,103 | +0.02(+0.46%) |
Mar 23, 2012 | 4.335 | 4.400 | 4.300 | 4.380 | 9,478 | +0.07(+1.62%) |
Mar 22, 2012 | 4.320 | 4.320 | 4.250 | 4.310 | 1,552,907 | -0.03(-0.69%) |
Mar 21, 2012 | 4.250 | 4.360 | 4.220 | 4.340 | 82,170 | +0.11(+2.60%) |
Mar 20, 2012 | 4.250 | 4.290 | 4.220 | 4.230 | 15,002 | -0.07(-1.63%) |
Mar 19, 2012 | 4.356 | 4.356 | 4.300 | 4.300 | 14,855 | +0.03(+0.70%) |
Mar 16, 2012 | 4.300 | 4.310 | 4.270 | 4.270 | 44,167 | -0.03(-0.70%) |
Mar 15, 2012 | 4.260 | 4.350 | 4.260 | 4.300 | 7,535 | -0.10(-2.27%) |
Mar 14, 2012 | 4.350 | 4.450 | 4.350 | 4.400 | 53,069 | +0.02(+0.46%) |
Mar 13, 2012 | 4.379 | 4.400 | 4.340 | 4.380 | 14,524 | +0.10(+2.34%) |
Mar 12, 2012 | 4.210 | 4.280 | 4.210 | 4.280 | 37,736 | +0.04(+0.94%) |
Mar 09, 2012 | 4.150 | 4.260 | 4.150 | 4.240 | 79,758 | +0.06(+1.44%) |
Mar 08, 2012 | 4.160 | 4.200 | 4.160 | 4.180 | 12,218 | +0.13(+3.21%) |
Mar 07, 2012 | 4.050 | 4.080 | 4.050 | 4.050 | 8,414 | +0.09(+2.27%) |
Mar 06, 2012 | 3.980 | 4.000 | 3.960 | 3.960 | 10,386 | -0.21(-5.04%) |
Mar 05, 2012 | 4.176 | 4.190 | 4.120 | 4.170 | 23,315 | +0.01(+0.24%) |
Mar 02, 2012 | 4.160 | 4.184 | 4.160 | 4.160 | 12,963 | -0.07(-1.65%) |