Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.840 | 3.965 | 3.773 | 3.773 | 204,714 | -0.08(-2.16%) |
May 30, 2012 | 4.040 | 4.040 | 3.815 | 3.857 | 205,312 | -0.17(-4.14%) |
May 29, 2012 | 4.165 | 4.290 | 3.998 | 4.023 | 297,420 | -0.10(-2.42%) |
May 25, 2012 | 4.090 | 4.140 | 3.982 | 4.123 | 82,745 | +0.02(+0.41%) |
May 24, 2012 | 4.115 | 4.148 | 4.065 | 4.107 | 142,414 | +0.03(+0.82%) |
May 23, 2012 | 3.957 | 4.173 | 3.798 | 4.073 | 194,044 | +0.06(+1.45%) |
May 22, 2012 | 3.867 | 4.112 | 3.857 | 4.015 | 197,255 | +0.03(+0.84%) |
May 21, 2012 | 3.865 | 4.048 | 3.865 | 3.982 | 68,279 | +0.12(+3.02%) |
May 18, 2012 | 3.882 | 4.094 | 3.840 | 3.865 | 228,625 | +0.00(+0.00%) |
May 17, 2012 | 4.032 | 4.168 | 3.848 | 3.865 | 266,739 | -0.16(-3.93%) |
May 16, 2012 | 4.315 | 4.315 | 3.990 | 4.023 | 334,421 | -0.20(-4.73%) |
May 15, 2012 | 4.440 | 4.440 | 4.098 | 4.223 | 294,815 | +0.10(+2.47%) |
May 14, 2012 | 4.270 | 4.270 | 4.096 | 4.121 | 283,784 | -0.19(-4.41%) |
May 11, 2012 | 4.444 | 4.535 | 4.254 | 4.312 | 229,685 | -0.20(-4.40%) |
May 10, 2012 | 4.767 | 4.767 | 4.494 | 4.510 | 153,764 | -0.16(-3.37%) |
May 09, 2012 | 4.866 | 4.883 | 4.461 | 4.668 | 492,322 | -0.20(-4.08%) |
May 08, 2012 | 4.361 | 4.899 | 4.312 | 4.866 | 383,806 | +0.52(+12.00%) |
May 07, 2012 | 4.394 | 4.451 | 4.262 | 4.345 | 298,157 | -0.01(-0.19%) |
May 04, 2012 | 4.312 | 4.436 | 4.245 | 4.353 | 208,437 | -0.01(-0.19%) |
May 03, 2012 | 4.618 | 4.618 | 4.303 | 4.361 | 390,138 | -0.20(-4.36%) |
May 02, 2012 | 4.742 | 4.742 | 4.506 | 4.560 | 217,554 | -0.16(-3.33%) |
May 01, 2012 | 4.684 | 4.898 | 4.560 | 4.717 | 164,583 | +0.09(+1.97%) |
Apr 30, 2012 | 4.560 | 4.651 | 4.543 | 4.626 | 112,956 | +0.00(+0.00%) |
Apr 27, 2012 | 4.668 | 4.783 | 4.461 | 4.626 | 255,183 | -0.02(-0.53%) |
Apr 26, 2012 | 4.800 | 4.800 | 4.601 | 4.651 | 144,161 | -0.17(-3.60%) |
Apr 25, 2012 | 4.841 | 4.883 | 4.692 | 4.825 | 278,050 | +0.01(+0.17%) |
Apr 24, 2012 | 4.593 | 4.816 | 4.519 | 4.816 | 256,830 | +0.28(+6.20%) |
Apr 23, 2012 | 4.634 | 4.668 | 4.519 | 4.535 | 97,807 | -0.09(-1.97%) |
Apr 20, 2012 | 4.494 | 4.742 | 4.494 | 4.626 | 207,565 | +0.11(+2.38%) |
Apr 19, 2012 | 4.386 | 4.527 | 4.370 | 4.519 | 196,175 | +0.11(+2.44%) |
Apr 18, 2012 | 4.353 | 4.576 | 4.303 | 4.411 | 825,168 | -0.06(-1.30%) |
Apr 17, 2012 | 4.883 | 4.883 | 4.469 | 4.469 | 562,352 | -0.35(-7.22%) |
Apr 16, 2012 | 4.932 | 5.073 | 4.717 | 4.816 | 851,857 | -0.12(-2.43%) |
Apr 13, 2012 | 5.197 | 5.197 | 4.767 | 4.936 | 343,026 | -0.29(-5.47%) |
Apr 12, 2012 | 4.941 | 5.247 | 4.833 | 5.222 | 409,605 | +0.31(+6.23%) |
Apr 11, 2012 | 4.924 | 5.048 | 4.874 | 4.916 | 193,151 | +0.07(+1.54%) |
Apr 10, 2012 | 4.800 | 4.907 | 4.792 | 4.841 | 219,706 | +0.01(+0.17%) |
Apr 09, 2012 | 4.841 | 4.883 | 4.742 | 4.833 | 185,482 | -0.03(-0.68%) |
Apr 05, 2012 | 4.850 | 5.048 | 4.767 | 4.866 | 141,093 | -0.02(-0.42%) |
Apr 04, 2012 | 5.106 | 5.106 | 4.858 | 4.887 | 385,633 | -0.20(-3.98%) |
Apr 03, 2012 | 5.073 | 5.189 | 5.015 | 5.090 | 506,675 | +0.01(+0.16%) |
Apr 02, 2012 | 5.313 | 5.321 | 5.048 | 5.081 | 273,874 | -0.24(-4.51%) |
Mar 30, 2012 | 5.330 | 5.396 | 5.239 | 5.321 | 253,877 | +0.08(+1.58%) |
Mar 29, 2012 | 5.123 | 5.247 | 5.040 | 5.239 | 210,676 | +0.10(+1.93%) |
Mar 28, 2012 | 5.214 | 5.280 | 5.056 | 5.139 | 198,367 | -0.14(-2.66%) |
Mar 27, 2012 | 5.321 | 5.354 | 5.214 | 5.280 | 345,298 | +0.00(+0.00%) |
Mar 26, 2012 | 5.570 | 5.596 | 4.965 | 5.280 | 1,079,710 | -0.23(-4.20%) |
Mar 23, 2012 | 5.487 | 5.619 | 5.487 | 5.512 | 110,762 | +0.02(+0.30%) |
Mar 22, 2012 | 5.603 | 5.669 | 5.437 | 5.495 | 170,879 | -0.14(-2.50%) |
Mar 21, 2012 | 5.570 | 5.719 | 5.412 | 5.636 | 488,515 | +0.14(+2.56%) |
Mar 20, 2012 | 5.677 | 5.694 | 5.412 | 5.495 | 518,286 | -0.23(-4.05%) |
Mar 19, 2012 | 5.892 | 5.950 | 5.685 | 5.727 | 270,479 | -0.17(-2.81%) |
Mar 16, 2012 | 5.801 | 5.901 | 5.735 | 5.892 | 212,775 | +0.12(+2.15%) |
Mar 15, 2012 | 5.702 | 5.785 | 5.611 | 5.768 | 138,417 | +0.07(+1.31%) |
Mar 14, 2012 | 5.810 | 5.867 | 5.644 | 5.694 | 223,838 | -0.09(-1.57%) |
Mar 13, 2012 | 5.561 | 5.892 | 5.470 | 5.785 | 339,629 | +0.26(+4.80%) |
Mar 12, 2012 | 5.594 | 5.642 | 5.479 | 5.520 | 470,944 | -0.08(-1.48%) |
Mar 09, 2012 | 5.710 | 5.710 | 5.520 | 5.603 | 214,240 | -0.11(-1.88%) |
Mar 08, 2012 | 5.892 | 5.892 | 5.677 | 5.710 | 154,923 | -0.13(-2.27%) |
Mar 07, 2012 | 5.785 | 5.892 | 5.694 | 5.843 | 432,315 | +0.16(+2.77%) |
Mar 06, 2012 | 5.570 | 5.710 | 5.503 | 5.685 | 579,053 | -0.08(-1.43%) |
Mar 05, 2012 | 5.925 | 5.942 | 5.669 | 5.768 | 330,600 | -0.21(-3.46%) |
Mar 02, 2012 | 6.099 | 6.124 | 5.909 | 5.975 | 237,216 | -0.04(-0.69%) |