Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.315 | 4.411 | 4.261 | 4.385 | 451,784 | +0.07(+1.54%) |
May 30, 2012 | 4.338 | 4.362 | 4.304 | 4.319 | 206,399 | -0.07(-1.56%) |
May 29, 2012 | 4.400 | 4.465 | 4.360 | 4.388 | 251,461 | +0.01(+0.15%) |
May 25, 2012 | 4.400 | 4.428 | 4.343 | 4.381 | 278,856 | -0.01(-0.34%) |
May 24, 2012 | 4.375 | 4.441 | 4.358 | 4.396 | 335,661 | +0.01(+0.34%) |
May 23, 2012 | 4.274 | 4.383 | 4.263 | 4.381 | 463,864 | +0.05(+1.19%) |
May 22, 2012 | 4.454 | 4.527 | 4.306 | 4.330 | 237,556 | -0.11(-2.56%) |
May 21, 2012 | 4.355 | 4.452 | 4.328 | 4.443 | 193,736 | +0.11(+2.57%) |
May 18, 2012 | 4.231 | 4.392 | 4.191 | 4.332 | 472,550 | +0.20(+4.88%) |
May 17, 2012 | 4.146 | 4.197 | 4.107 | 4.131 | 425,500 | -0.05(-1.13%) |
May 16, 2012 | 4.248 | 4.261 | 4.128 | 4.178 | 178,930 | -0.04(-0.96%) |
May 15, 2012 | 4.203 | 4.255 | 4.193 | 4.218 | 156,301 | +0.01(+0.25%) |
May 14, 2012 | 4.227 | 4.270 | 4.182 | 4.208 | 137,547 | -0.07(-1.65%) |
May 11, 2012 | 4.313 | 4.345 | 4.253 | 4.278 | 368,008 | -0.06(-1.29%) |
May 10, 2012 | 4.443 | 4.443 | 4.283 | 4.334 | 396,444 | -0.08(-1.72%) |
May 09, 2012 | 4.429 | 4.482 | 4.369 | 4.410 | 205,954 | -0.08(-1.86%) |
May 08, 2012 | 4.380 | 4.498 | 4.363 | 4.494 | 206,860 | +0.09(+2.04%) |
May 07, 2012 | 4.376 | 4.440 | 4.359 | 4.404 | 140,602 | +0.01(+0.15%) |
May 04, 2012 | 4.464 | 4.464 | 4.382 | 4.397 | 416,965 | -0.08(-1.86%) |
May 03, 2012 | 4.553 | 4.586 | 4.472 | 4.481 | 186,947 | -0.06(-1.37%) |
May 02, 2012 | 4.444 | 4.543 | 4.414 | 4.543 | 423,218 | +0.06(+1.34%) |
May 01, 2012 | 4.506 | 4.588 | 4.481 | 4.483 | 209,819 | -0.03(-0.57%) |
Apr 30, 2012 | 4.609 | 4.609 | 4.506 | 4.509 | 255,029 | -0.12(-2.59%) |
Apr 27, 2012 | 4.521 | 4.650 | 4.504 | 4.628 | 199,290 | +0.10(+2.12%) |
Apr 26, 2012 | 4.622 | 4.650 | 4.515 | 4.532 | 399,874 | -0.10(-2.26%) |
Apr 25, 2012 | 4.650 | 4.742 | 4.618 | 4.637 | 403,692 | +0.05(+1.17%) |
Apr 24, 2012 | 4.496 | 4.583 | 4.496 | 4.583 | 342,836 | +0.09(+1.90%) |
Apr 23, 2012 | 4.468 | 4.539 | 4.434 | 4.498 | 489,116 | -0.05(-1.04%) |
Apr 20, 2012 | 4.579 | 4.579 | 4.504 | 4.545 | 397,056 | +0.03(+0.71%) |
Apr 19, 2012 | 4.622 | 4.622 | 4.470 | 4.513 | 709,852 | -0.11(-2.32%) |
Apr 18, 2012 | 4.708 | 4.774 | 4.577 | 4.620 | 767,648 | -0.09(-1.95%) |
Apr 17, 2012 | 4.682 | 4.718 | 4.640 | 4.712 | 1,078,962 | +0.07(+1.47%) |
Apr 16, 2012 | 4.620 | 4.680 | 4.577 | 4.643 | 311,987 | +0.03(+0.60%) |
Apr 13, 2012 | 4.631 | 4.643 | 4.579 | 4.616 | 238,812 | -0.05(-1.01%) |
Apr 12, 2012 | 4.639 | 4.675 | 4.637 | 4.663 | 220,577 | +0.02(+0.37%) |
Apr 11, 2012 | 4.620 | 4.669 | 4.620 | 4.646 | 305,921 | +0.08(+1.69%) |
Apr 10, 2012 | 4.660 | 4.660 | 4.526 | 4.568 | 301,061 | -0.10(-2.15%) |
Apr 09, 2012 | 4.673 | 4.708 | 4.622 | 4.669 | 280,835 | -0.10(-2.11%) |
Apr 05, 2012 | 4.710 | 4.780 | 4.663 | 4.770 | 259,893 | +0.07(+1.50%) |
Apr 04, 2012 | 4.656 | 4.731 | 4.641 | 4.699 | 173,474 | -0.03(-0.54%) |
Apr 03, 2012 | 4.795 | 4.806 | 4.671 | 4.725 | 380,914 | -0.09(-1.87%) |
Apr 02, 2012 | 4.697 | 4.817 | 4.624 | 4.815 | 242,892 | +0.09(+1.95%) |
Mar 30, 2012 | 4.870 | 4.870 | 4.708 | 4.723 | 292,476 | -0.10(-2.13%) |
Mar 29, 2012 | 4.785 | 4.838 | 4.714 | 4.825 | 101,327 | -0.01(-0.13%) |
Mar 28, 2012 | 4.808 | 4.840 | 4.757 | 4.832 | 228,549 | +0.04(+0.85%) |
Mar 27, 2012 | 4.838 | 4.838 | 4.744 | 4.791 | 200,364 | -0.05(-1.06%) |
Mar 26, 2012 | 4.765 | 4.849 | 4.755 | 4.842 | 165,291 | +0.13(+2.72%) |
Mar 23, 2012 | 4.765 | 4.765 | 4.658 | 4.714 | 263,235 | -0.06(-1.34%) |
Mar 22, 2012 | 4.830 | 4.853 | 4.743 | 4.778 | 228,194 | -0.12(-2.53%) |
Mar 21, 2012 | 4.830 | 4.907 | 4.806 | 4.902 | 235,363 | +0.08(+1.73%) |
Mar 20, 2012 | 4.842 | 4.892 | 4.804 | 4.819 | 245,429 | -0.07(-1.44%) |
Mar 19, 2012 | 4.804 | 4.949 | 4.774 | 4.889 | 296,018 | +0.07(+1.47%) |
Mar 16, 2012 | 4.857 | 4.857 | 4.705 | 4.819 | 707,361 | -0.09(-1.87%) |
Mar 15, 2012 | 4.791 | 4.915 | 4.725 | 4.911 | 303,921 | +0.13(+2.82%) |
Mar 14, 2012 | 4.800 | 4.804 | 4.744 | 4.776 | 301,426 | -0.03(-0.62%) |
Mar 13, 2012 | 4.712 | 4.806 | 4.665 | 4.806 | 300,145 | +0.15(+3.12%) |
Mar 12, 2012 | 4.613 | 4.675 | 4.577 | 4.660 | 277,722 | +0.04(+0.83%) |
Mar 09, 2012 | 4.438 | 4.680 | 4.423 | 4.622 | 348,327 | +0.19(+4.25%) |
Mar 08, 2012 | 4.361 | 4.442 | 4.305 | 4.434 | 193,897 | +0.10(+2.32%) |
Mar 07, 2012 | 4.331 | 4.348 | 4.226 | 4.333 | 431,980 | +0.03(+0.70%) |
Mar 06, 2012 | 4.322 | 4.361 | 4.248 | 4.303 | 326,009 | -0.07(-1.66%) |
Mar 05, 2012 | 4.312 | 4.391 | 4.267 | 4.376 | 171,434 | +0.04(+1.04%) |
Mar 02, 2012 | 4.498 | 4.500 | 4.314 | 4.331 | 280,637 | -0.16(-3.57%) |