Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.650 | 3.680 | 3.600 | 3.640 | 1,101,557 | +0.01(+0.28%) |
May 30, 2012 | 3.640 | 3.670 | 3.610 | 3.630 | 364,267 | -0.05(-1.36%) |
May 29, 2012 | 3.850 | 3.850 | 3.640 | 3.680 | 375,582 | -0.20(-5.15%) |
May 25, 2012 | 3.870 | 3.930 | 3.870 | 3.880 | 449,946 | +0.03(+0.78%) |
May 24, 2012 | 3.880 | 3.920 | 3.800 | 3.850 | 451,615 | +0.05(+1.32%) |
May 23, 2012 | 3.850 | 3.850 | 3.750 | 3.800 | 488,873 | -0.09(-2.31%) |
May 22, 2012 | 3.920 | 3.990 | 3.870 | 3.890 | 1,045,531 | +0.01(+0.26%) |
May 21, 2012 | 3.790 | 3.880 | 3.790 | 3.880 | 523,490 | +0.00(+0.00%) |
May 18, 2012 | 3.870 | 3.910 | 3.850 | 3.880 | 386,418 | +0.09(+2.37%) |
May 17, 2012 | 3.810 | 3.830 | 3.780 | 3.790 | 364,451 | -0.14(-3.56%) |
May 16, 2012 | 3.940 | 3.950 | 3.910 | 3.930 | 303,654 | +0.05(+1.29%) |
May 15, 2012 | 3.950 | 3.973 | 3.880 | 3.880 | 594,304 | -0.13(-3.24%) |
May 14, 2012 | 4.000 | 4.030 | 3.990 | 4.010 | 648,308 | -0.11(-2.67%) |
May 11, 2012 | 4.070 | 4.150 | 4.070 | 4.120 | 625,416 | -0.03(-0.72%) |
May 10, 2012 | 4.170 | 4.240 | 4.140 | 4.150 | 487,372 | +0.10(+2.47%) |
May 09, 2012 | 3.980 | 4.080 | 3.970 | 4.050 | 352,259 | -0.08(-1.94%) |
May 08, 2012 | 4.130 | 4.140 | 4.040 | 4.130 | 1,716,159 | -0.10(-2.36%) |
May 07, 2012 | 4.180 | 4.240 | 4.160 | 4.230 | 522,684 | +0.05(+1.20%) |
May 04, 2012 | 4.220 | 4.250 | 4.180 | 4.180 | 451,322 | -0.02(-0.48%) |
May 03, 2012 | 4.230 | 4.270 | 4.190 | 4.200 | 719,683 | +0.09(+2.19%) |
May 02, 2012 | 4.120 | 4.160 | 4.100 | 4.110 | 509,921 | -0.06(-1.44%) |
May 01, 2012 | 4.110 | 4.180 | 4.110 | 4.170 | 545,545 | +0.06(+1.46%) |
Apr 30, 2012 | 4.160 | 4.190 | 4.090 | 4.110 | 437,293 | -0.07(-1.67%) |
Apr 27, 2012 | 4.210 | 4.230 | 4.180 | 4.180 | 352,301 | +0.02(+0.48%) |
Apr 26, 2012 | 4.160 | 4.190 | 4.150 | 4.160 | 1,419,236 | -0.04(-0.95%) |
Apr 25, 2012 | 4.160 | 4.230 | 4.150 | 4.200 | 516,957 | +0.23(+5.79%) |
Apr 24, 2012 | 3.920 | 4.040 | 3.920 | 3.970 | 444,034 | +0.03(+0.76%) |
Apr 23, 2012 | 3.900 | 3.950 | 3.890 | 3.940 | 147,028 | +0.01(+0.25%) |
Apr 20, 2012 | 3.920 | 3.990 | 3.910 | 3.930 | 859,837 | +0.00(+0.00%) |
Apr 19, 2012 | 3.990 | 4.000 | 3.910 | 3.930 | 325,049 | -0.04(-1.01%) |
Apr 18, 2012 | 4.010 | 4.050 | 3.950 | 3.970 | 608,533 | -0.23(-5.48%) |
Apr 17, 2012 | 4.230 | 4.250 | 4.190 | 4.200 | 336,529 | +0.05(+1.20%) |
Apr 16, 2012 | 4.160 | 4.180 | 4.120 | 4.150 | 252,766 | +0.04(+0.97%) |
Apr 13, 2012 | 4.220 | 4.260 | 4.110 | 4.110 | 382,420 | -0.20(-4.64%) |
Apr 12, 2012 | 4.210 | 4.340 | 4.210 | 4.310 | 234,109 | +0.02(+0.47%) |
Apr 11, 2012 | 4.350 | 4.360 | 4.280 | 4.290 | 566,362 | +0.06(+1.42%) |
Apr 10, 2012 | 4.280 | 4.330 | 4.170 | 4.230 | 623,079 | -0.02(-0.47%) |
Apr 09, 2012 | 4.150 | 4.250 | 4.100 | 4.250 | 635,235 | +0.03(+0.71%) |
Apr 05, 2012 | 4.310 | 4.390 | 4.160 | 4.220 | 394,677 | -0.23(-5.17%) |
Apr 04, 2012 | 4.460 | 4.490 | 4.420 | 4.450 | 273,209 | -0.15(-3.26%) |
Apr 03, 2012 | 4.670 | 4.690 | 4.570 | 4.600 | 262,347 | +0.12(+2.68%) |
Apr 02, 2012 | 4.430 | 4.530 | 4.430 | 4.480 | 233,970 | -0.01(-0.22%) |
Mar 30, 2012 | 4.500 | 4.530 | 4.480 | 4.490 | 294,219 | -0.03(-0.66%) |
Mar 29, 2012 | 4.490 | 4.530 | 4.470 | 4.520 | 172,950 | -0.02(-0.44%) |
Mar 28, 2012 | 4.690 | 4.690 | 4.530 | 4.540 | 457,050 | -0.16(-3.40%) |
Mar 27, 2012 | 4.710 | 4.750 | 4.700 | 4.700 | 192,274 | +0.00(+0.00%) |
Mar 26, 2012 | 4.670 | 4.750 | 4.670 | 4.700 | 338,608 | +0.01(+0.21%) |
Mar 23, 2012 | 4.670 | 4.720 | 4.650 | 4.690 | 235,502 | +0.04(+0.86%) |
Mar 22, 2012 | 4.690 | 4.720 | 4.640 | 4.650 | 332,498 | -0.13(-2.72%) |
Mar 21, 2012 | 4.810 | 4.828 | 4.760 | 4.780 | 1,981,698 | -0.10(-2.05%) |
Mar 20, 2012 | 4.870 | 4.940 | 4.850 | 4.880 | 164,705 | -0.04(-0.81%) |
Mar 19, 2012 | 4.910 | 4.970 | 4.900 | 4.920 | 213,169 | +0.08(+1.65%) |
Mar 16, 2012 | 4.840 | 4.890 | 4.750 | 4.840 | 652,587 | +0.07(+1.47%) |
Mar 15, 2012 | 4.750 | 4.780 | 4.740 | 4.770 | 250,063 | +0.00(+0.00%) |
Mar 14, 2012 | 4.810 | 4.840 | 4.750 | 4.770 | 148,438 | -0.09(-1.85%) |
Mar 13, 2012 | 4.790 | 4.900 | 4.790 | 4.860 | 34,582 | +0.11(+2.32%) |
Mar 12, 2012 | 4.750 | 4.780 | 4.710 | 4.750 | 36,109 | -0.06(-1.25%) |
Mar 09, 2012 | 4.740 | 4.830 | 4.740 | 4.810 | 38,676 | -0.04(-0.82%) |
Mar 08, 2012 | 4.800 | 4.880 | 4.770 | 4.850 | 62,702 | +0.06(+1.25%) |
Mar 07, 2012 | 4.710 | 4.790 | 4.690 | 4.790 | 81,300 | -0.02(-0.42%) |
Mar 06, 2012 | 4.860 | 4.900 | 4.800 | 4.810 | 76,508 | -0.28(-5.50%) |
Mar 05, 2012 | 5.080 | 5.100 | 5.050 | 5.090 | 43,790 | -0.01(-0.20%) |
Mar 02, 2012 | 5.140 | 5.180 | 5.100 | 5.100 | 193,156 | +0.08(+1.59%) |