Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.430 | 3.460 | 3.370 | 3.400 | 1,477,606 | -0.04(-1.16%) |
May 30, 2012 | 3.470 | 3.510 | 3.420 | 3.440 | 509,989 | -0.14(-3.91%) |
May 29, 2012 | 3.560 | 3.600 | 3.550 | 3.580 | 564,948 | +0.02(+0.56%) |
May 25, 2012 | 3.520 | 3.590 | 3.520 | 3.560 | 679,251 | +0.06(+1.71%) |
May 24, 2012 | 3.520 | 3.570 | 3.490 | 3.500 | 795,752 | -0.09(-2.51%) |
May 23, 2012 | 3.610 | 3.610 | 3.520 | 3.590 | 621,201 | +0.13(+3.76%) |
May 22, 2012 | 3.450 | 3.520 | 3.450 | 3.460 | 578,418 | -0.07(-1.98%) |
May 21, 2012 | 3.420 | 3.540 | 3.420 | 3.530 | 555,782 | +0.07(+2.02%) |
May 18, 2012 | 3.460 | 3.520 | 3.450 | 3.460 | 846,871 | +0.07(+2.06%) |
May 17, 2012 | 3.420 | 3.460 | 3.390 | 3.390 | 518,319 | -0.08(-2.31%) |
May 16, 2012 | 3.510 | 3.560 | 3.470 | 3.470 | 416,621 | +0.01(+0.29%) |
May 15, 2012 | 3.460 | 3.520 | 3.450 | 3.460 | 635,039 | -0.08(-2.26%) |
May 14, 2012 | 3.550 | 3.570 | 3.500 | 3.540 | 2,127,314 | -0.10(-2.75%) |
May 11, 2012 | 3.600 | 3.680 | 3.600 | 3.640 | 863,543 | -0.06(-1.62%) |
May 10, 2012 | 3.720 | 3.760 | 3.700 | 3.700 | 705,207 | +0.08(+2.21%) |
May 09, 2012 | 3.560 | 3.650 | 3.560 | 3.620 | 386,805 | -0.06(-1.63%) |
May 08, 2012 | 3.680 | 3.730 | 3.630 | 3.680 | 587,734 | -0.08(-2.13%) |
May 07, 2012 | 3.710 | 3.790 | 3.710 | 3.760 | 582,262 | +0.09(+2.45%) |
May 04, 2012 | 3.780 | 3.810 | 3.650 | 3.670 | 502,397 | -0.15(-3.93%) |
May 03, 2012 | 3.850 | 3.911 | 3.800 | 3.820 | 2,083,553 | -0.06(-1.55%) |
May 02, 2012 | 3.890 | 3.930 | 3.860 | 3.880 | 701,194 | -0.07(-1.77%) |
May 01, 2012 | 3.920 | 3.990 | 3.920 | 3.950 | 743,857 | +0.03(+0.77%) |
Apr 30, 2012 | 4.000 | 4.010 | 3.910 | 3.920 | 469,788 | -0.14(-3.45%) |
Apr 27, 2012 | 4.020 | 4.080 | 4.010 | 4.060 | 569,447 | +0.00(+0.00%) |
Apr 26, 2012 | 4.020 | 4.090 | 4.000 | 4.060 | 668,308 | +0.03(+0.74%) |
Apr 25, 2012 | 3.990 | 4.060 | 3.990 | 4.030 | 793,048 | +0.15(+3.87%) |
Apr 24, 2012 | 3.800 | 3.930 | 3.800 | 3.880 | 543,591 | +0.08(+2.11%) |
Apr 23, 2012 | 3.850 | 3.850 | 3.780 | 3.800 | 265,951 | -0.17(-4.23%) |
Apr 20, 2012 | 3.930 | 4.020 | 3.930 | 3.968 | 985,676 | -0.03(-0.80%) |
Apr 19, 2012 | 4.100 | 4.175 | 3.980 | 4.000 | 3,137,338 | -0.01(-0.25%) |
Apr 18, 2012 | 4.080 | 4.150 | 4.010 | 4.010 | 821,825 | -0.19(-4.52%) |
Apr 17, 2012 | 4.150 | 4.230 | 4.130 | 4.200 | 795,708 | +0.16(+3.96%) |
Apr 16, 2012 | 4.000 | 4.050 | 3.971 | 4.040 | 457,957 | +0.00(+0.00%) |
Apr 13, 2012 | 4.140 | 4.227 | 4.030 | 4.040 | 1,899,002 | -0.20(-4.72%) |
Apr 12, 2012 | 4.200 | 4.280 | 4.160 | 4.240 | 7,653,886 | +0.06(+1.44%) |
Apr 11, 2012 | 4.307 | 4.326 | 4.160 | 4.180 | 6,751,126 | -0.02(-0.56%) |
Apr 10, 2012 | 4.290 | 4.320 | 4.180 | 4.204 | 6,430,743 | -0.16(-3.68%) |
Apr 09, 2012 | 4.290 | 4.420 | 4.200 | 4.364 | 453,990 | +0.06(+1.49%) |
Apr 05, 2012 | 4.420 | 4.450 | 4.230 | 4.300 | 557,159 | -0.13(-2.93%) |
Apr 04, 2012 | 4.510 | 4.530 | 4.410 | 4.430 | 484,050 | -0.21(-4.53%) |
Apr 03, 2012 | 4.750 | 4.760 | 4.610 | 4.640 | 351,244 | -0.14(-2.93%) |
Apr 02, 2012 | 4.700 | 4.800 | 4.690 | 4.780 | 308,774 | +0.04(+0.84%) |
Mar 30, 2012 | 4.780 | 4.790 | 4.710 | 4.740 | 387,425 | +0.07(+1.50%) |
Mar 29, 2012 | 4.650 | 4.700 | 4.640 | 4.670 | 237,705 | -0.08(-1.68%) |
Mar 28, 2012 | 4.830 | 4.870 | 4.740 | 4.750 | 780,166 | -0.07(-1.45%) |
Mar 27, 2012 | 4.890 | 4.900 | 4.820 | 4.820 | 273,662 | -0.07(-1.43%) |
Mar 26, 2012 | 4.840 | 4.914 | 4.830 | 4.890 | 594,327 | +0.06(+1.24%) |
Mar 23, 2012 | 4.820 | 4.850 | 4.750 | 4.830 | 256,114 | +0.09(+1.90%) |
Mar 22, 2012 | 4.770 | 4.830 | 4.730 | 4.740 | 571,057 | -0.13(-2.67%) |
Mar 21, 2012 | 4.910 | 4.940 | 4.870 | 4.870 | 404,039 | -0.10(-2.01%) |
Mar 20, 2012 | 5.010 | 5.050 | 4.970 | 4.970 | 200,091 | -0.01(-0.20%) |
Mar 19, 2012 | 4.990 | 5.020 | 4.977 | 4.980 | 404,004 | -0.05(-0.99%) |
Mar 16, 2012 | 4.950 | 5.090 | 4.950 | 5.030 | 689,514 | +0.15(+3.07%) |
Mar 15, 2012 | 4.880 | 4.940 | 4.870 | 4.880 | 403,328 | +0.03(+0.62%) |
Mar 14, 2012 | 4.880 | 4.910 | 4.810 | 4.850 | 307,599 | -0.09(-1.82%) |
Mar 13, 2012 | 4.890 | 4.990 | 4.890 | 4.940 | 135,092 | +0.10(+2.07%) |
Mar 12, 2012 | 4.820 | 4.860 | 4.800 | 4.840 | 133,945 | -0.01(-0.21%) |
Mar 09, 2012 | 4.830 | 4.930 | 4.820 | 4.850 | 108,565 | +0.22(+4.75%) |
Mar 08, 2012 | 4.510 | 4.680 | 4.510 | 4.630 | 152,024 | +0.07(+1.54%) |
Mar 07, 2012 | 4.610 | 4.630 | 4.520 | 4.560 | 141,521 | -0.02(-0.44%) |
Mar 06, 2012 | 4.690 | 4.720 | 4.580 | 4.580 | 227,604 | -0.33(-6.72%) |
Mar 05, 2012 | 4.900 | 4.920 | 4.860 | 4.910 | 96,843 | -0.01(-0.20%) |
Mar 02, 2012 | 4.940 | 4.970 | 4.910 | 4.920 | 342,387 | -0.04(-0.81%) |