Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.035 | 4.048 | 3.853 | 3.971 | 46,701 | -0.06(-1.57%) |
May 30, 2012 | 4.039 | 4.044 | 3.989 | 4.035 | 11,362 | -0.01(-0.34%) |
May 29, 2012 | 3.971 | 4.080 | 3.917 | 4.048 | 51,316 | -0.01(-0.33%) |
May 25, 2012 | 3.867 | 4.080 | 3.858 | 4.062 | 18,385 | +0.04(+0.90%) |
May 24, 2012 | 4.048 | 4.080 | 3.958 | 4.026 | 21,895 | -0.05(-1.11%) |
May 23, 2012 | 4.062 | 4.080 | 3.953 | 4.071 | 40,768 | -0.02(-0.44%) |
May 22, 2012 | 3.998 | 4.116 | 3.967 | 4.089 | 76,628 | +0.11(+2.73%) |
May 21, 2012 | 3.921 | 4.026 | 3.881 | 3.980 | 49,262 | +0.02(+0.57%) |
May 18, 2012 | 3.890 | 4.021 | 3.853 | 3.958 | 49,221 | +0.00(+0.11%) |
May 17, 2012 | 3.998 | 4.021 | 3.881 | 3.953 | 57,574 | -0.04(-0.91%) |
May 16, 2012 | 4.003 | 4.021 | 3.917 | 3.989 | 60,934 | -0.04(-0.90%) |
May 15, 2012 | 3.926 | 4.035 | 3.926 | 4.026 | 22,190 | -0.02(-0.45%) |
May 14, 2012 | 3.958 | 4.053 | 3.849 | 4.044 | 38,002 | -0.01(-0.22%) |
May 11, 2012 | 3.785 | 4.072 | 3.785 | 4.053 | 48,585 | -0.02(-0.45%) |
May 10, 2012 | 3.844 | 4.148 | 3.844 | 4.071 | 67,538 | +0.11(+2.86%) |
May 09, 2012 | 4.080 | 4.080 | 3.853 | 3.958 | 21,425 | -0.13(-3.22%) |
May 08, 2012 | 3.881 | 4.089 | 3.881 | 4.089 | 65,458 | +0.18(+4.52%) |
May 07, 2012 | 3.908 | 4.003 | 3.876 | 3.912 | 16,671 | +0.00(+0.00%) |
May 04, 2012 | 3.912 | 3.933 | 3.885 | 3.912 | 14,492 | +0.02(+0.47%) |
May 03, 2012 | 3.858 | 3.921 | 3.799 | 3.894 | 79,171 | +0.03(+0.82%) |
May 02, 2012 | 3.853 | 3.921 | 3.813 | 3.862 | 49,371 | +0.05(+1.31%) |
May 01, 2012 | 3.826 | 3.853 | 3.804 | 3.813 | 9,460 | -0.03(-0.83%) |
Apr 30, 2012 | 3.672 | 3.849 | 3.658 | 3.844 | 40,691 | +0.13(+3.41%) |
Apr 27, 2012 | 3.595 | 3.717 | 3.595 | 3.717 | 38,952 | +0.05(+1.36%) |
Apr 26, 2012 | 3.654 | 3.668 | 3.649 | 3.668 | 37,847 | +0.02(+0.50%) |
Apr 25, 2012 | 3.658 | 3.663 | 3.627 | 3.649 | 36,058 | +0.01(+0.25%) |
Apr 24, 2012 | 3.640 | 3.668 | 3.622 | 3.640 | 36,788 | -0.02(-0.62%) |
Apr 23, 2012 | 3.636 | 3.677 | 3.622 | 3.663 | 41,959 | +0.00(+0.00%) |
Apr 20, 2012 | 3.668 | 3.672 | 3.636 | 3.663 | 53,414 | -0.00(-0.12%) |
Apr 19, 2012 | 3.609 | 3.681 | 3.609 | 3.668 | 46,713 | +0.04(+1.12%) |
Apr 18, 2012 | 3.627 | 3.681 | 3.609 | 3.627 | 45,457 | +0.02(+0.50%) |
Apr 17, 2012 | 3.609 | 3.658 | 3.609 | 3.609 | 43,810 | +0.03(+0.89%) |
Apr 16, 2012 | 3.640 | 3.658 | 3.577 | 3.577 | 63,236 | -0.03(-0.75%) |
Apr 13, 2012 | 3.627 | 3.690 | 3.604 | 3.604 | 42,519 | -0.05(-1.36%) |
Apr 12, 2012 | 3.604 | 3.672 | 3.536 | 3.654 | 51,325 | +0.05(+1.38%) |
Apr 11, 2012 | 3.590 | 3.631 | 3.559 | 3.604 | 38,716 | +0.00(+0.13%) |
Apr 10, 2012 | 3.631 | 3.631 | 3.536 | 3.600 | 58,503 | -0.05(-1.37%) |
Apr 09, 2012 | 3.600 | 3.713 | 3.545 | 3.649 | 117,524 | +0.02(+0.63%) |
Apr 05, 2012 | 3.645 | 3.663 | 3.541 | 3.627 | 192,331 | -0.04(-1.11%) |
Apr 04, 2012 | 3.636 | 3.672 | 3.613 | 3.668 | 122,611 | +0.04(+1.12%) |
Apr 03, 2012 | 3.677 | 3.690 | 3.626 | 3.627 | 84,176 | -0.08(-2.08%) |
Apr 02, 2012 | 3.704 | 3.758 | 3.613 | 3.704 | 56,240 | +0.00(+0.00%) |
Mar 30, 2012 | 3.708 | 3.783 | 3.695 | 3.704 | 22,256 | -0.02(-0.49%) |
Mar 29, 2012 | 3.736 | 3.826 | 3.681 | 3.722 | 12,928 | -0.01(-0.36%) |
Mar 28, 2012 | 3.713 | 3.817 | 3.713 | 3.736 | 24,621 | +0.02(+0.49%) |
Mar 27, 2012 | 3.590 | 3.717 | 3.586 | 3.717 | 70,441 | +0.14(+3.93%) |
Mar 26, 2012 | 3.577 | 3.663 | 3.563 | 3.577 | 46,668 | -0.01(-0.25%) |
Mar 23, 2012 | 3.550 | 3.663 | 3.550 | 3.586 | 29,919 | -0.05(-1.37%) |
Mar 22, 2012 | 3.649 | 3.672 | 3.556 | 3.636 | 25,212 | -0.01(-0.37%) |
Mar 21, 2012 | 3.618 | 3.686 | 3.613 | 3.649 | 49,064 | +0.01(+0.25%) |
Mar 20, 2012 | 3.582 | 3.663 | 3.532 | 3.640 | 100,493 | +0.01(+0.37%) |
Mar 19, 2012 | 3.636 | 3.686 | 3.532 | 3.627 | 100,244 | -0.00(-0.12%) |
Mar 16, 2012 | 3.663 | 3.708 | 3.591 | 3.631 | 39,162 | -0.02(-0.50%) |
Mar 15, 2012 | 3.631 | 3.708 | 3.604 | 3.649 | 56,346 | -0.01(-0.25%) |
Mar 14, 2012 | 3.658 | 3.699 | 3.609 | 3.658 | 33,963 | +0.00(+0.12%) |
Mar 13, 2012 | 3.545 | 3.686 | 3.545 | 3.654 | 61,760 | +0.06(+1.76%) |
Mar 12, 2012 | 3.591 | 3.622 | 3.496 | 3.591 | 61,187 | +0.01(+0.38%) |
Mar 09, 2012 | 3.541 | 3.586 | 3.476 | 3.577 | 51,236 | +0.04(+1.02%) |
Mar 08, 2012 | 3.550 | 3.595 | 3.514 | 3.541 | 17,469 | -0.03(-0.89%) |
Mar 07, 2012 | 3.550 | 3.595 | 3.469 | 3.573 | 27,849 | +0.01(+0.25%) |
Mar 06, 2012 | 3.541 | 3.586 | 3.518 | 3.563 | 50,453 | +0.00(+0.13%) |
Mar 05, 2012 | 3.561 | 3.573 | 3.505 | 3.559 | 35,436 | -0.00(-0.13%) |
Mar 02, 2012 | 3.532 | 3.600 | 3.491 | 3.563 | 31,622 | +0.05(+1.42%) |