Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.110 | 4.190 | 4.020 | 4.180 | 258,031 | +0.06(+1.46%) |
May 30, 2012 | 4.080 | 4.120 | 3.980 | 4.120 | 140,271 | -0.01(-0.24%) |
May 29, 2012 | 4.050 | 4.150 | 3.940 | 4.130 | 81,606 | +0.09(+2.23%) |
May 25, 2012 | 3.820 | 4.040 | 3.780 | 4.040 | 164,726 | +0.21(+5.48%) |
May 24, 2012 | 3.830 | 3.860 | 3.740 | 3.830 | 64,112 | -0.01(-0.26%) |
May 23, 2012 | 3.710 | 3.860 | 3.660 | 3.840 | 123,524 | +0.08(+2.13%) |
May 22, 2012 | 3.970 | 3.990 | 3.710 | 3.760 | 160,765 | -0.22(-5.53%) |
May 21, 2012 | 4.010 | 4.010 | 3.900 | 3.980 | 106,825 | +0.01(+0.25%) |
May 18, 2012 | 4.060 | 4.069 | 3.820 | 3.970 | 175,302 | -0.11(-2.70%) |
May 17, 2012 | 4.110 | 4.170 | 4.050 | 4.080 | 196,297 | -0.03(-0.73%) |
May 16, 2012 | 4.190 | 4.250 | 4.110 | 4.110 | 91,141 | -0.04(-0.96%) |
May 15, 2012 | 4.100 | 4.160 | 4.050 | 4.150 | 209,693 | +0.03(+0.73%) |
May 14, 2012 | 4.090 | 4.141 | 4.000 | 4.120 | 276,645 | -0.03(-0.72%) |
May 11, 2012 | 4.130 | 4.200 | 4.110 | 4.150 | 165,236 | -0.02(-0.48%) |
May 10, 2012 | 4.160 | 4.250 | 4.110 | 4.170 | 87,060 | +0.02(+0.48%) |
May 09, 2012 | 4.080 | 4.150 | 4.040 | 4.150 | 138,718 | +0.03(+0.73%) |
May 08, 2012 | 4.130 | 4.140 | 4.000 | 4.120 | 128,155 | -0.06(-1.44%) |
May 07, 2012 | 4.040 | 4.250 | 4.040 | 4.180 | 185,217 | +0.13(+3.21%) |
May 04, 2012 | 4.140 | 4.330 | 3.980 | 4.050 | 549,734 | -0.12(-2.88%) |
May 03, 2012 | 4.130 | 4.180 | 4.050 | 4.170 | 234,129 | +0.02(+0.48%) |
May 02, 2012 | 4.010 | 4.160 | 3.830 | 4.150 | 254,521 | +0.10(+2.47%) |
May 01, 2012 | 4.030 | 4.190 | 3.990 | 4.050 | 459,398 | +0.01(+0.25%) |
Apr 30, 2012 | 4.110 | 4.110 | 3.980 | 4.040 | 317,761 | -0.07(-1.70%) |
Apr 27, 2012 | 4.030 | 4.110 | 3.970 | 4.110 | 121,971 | +0.06(+1.48%) |
Apr 26, 2012 | 4.010 | 4.070 | 3.990 | 4.050 | 94,828 | +0.03(+0.75%) |
Apr 25, 2012 | 4.020 | 4.050 | 3.980 | 4.020 | 188,174 | +0.07(+1.77%) |
Apr 24, 2012 | 4.040 | 4.070 | 3.860 | 3.950 | 165,419 | -0.10(-2.47%) |
Apr 23, 2012 | 4.020 | 4.120 | 3.950 | 4.050 | 200,221 | -0.03(-0.74%) |
Apr 20, 2012 | 4.090 | 4.090 | 3.990 | 4.080 | 230,706 | +0.03(+0.74%) |
Apr 19, 2012 | 4.040 | 4.070 | 3.970 | 4.050 | 176,463 | +0.00(+0.00%) |
Apr 18, 2012 | 4.000 | 4.060 | 3.950 | 4.050 | 201,882 | +0.00(+0.00%) |
Apr 17, 2012 | 4.030 | 4.070 | 3.970 | 4.050 | 164,291 | +0.06(+1.50%) |
Apr 16, 2012 | 3.950 | 4.020 | 3.880 | 3.990 | 167,324 | +0.04(+1.01%) |
Apr 13, 2012 | 3.990 | 3.990 | 3.860 | 3.950 | 198,449 | -0.05(-1.25%) |
Apr 12, 2012 | 3.960 | 4.030 | 3.940 | 4.000 | 268,085 | +0.03(+0.76%) |
Apr 11, 2012 | 3.830 | 3.990 | 3.800 | 3.970 | 165,051 | +0.18(+4.75%) |
Apr 10, 2012 | 3.830 | 3.880 | 3.730 | 3.790 | 228,409 | -0.07(-1.81%) |
Apr 09, 2012 | 3.800 | 3.900 | 3.760 | 3.860 | 117,960 | -0.03(-0.77%) |
Apr 05, 2012 | 3.830 | 3.890 | 3.820 | 3.890 | 111,677 | +0.03(+0.78%) |
Apr 04, 2012 | 3.880 | 3.890 | 3.800 | 3.860 | 103,021 | -0.09(-2.28%) |
Apr 03, 2012 | 4.000 | 4.010 | 3.870 | 3.950 | 211,394 | -0.05(-1.25%) |
Apr 02, 2012 | 3.810 | 4.000 | 3.790 | 4.000 | 179,997 | +0.16(+4.17%) |
Mar 30, 2012 | 3.880 | 3.880 | 3.740 | 3.840 | 177,757 | +0.00(+0.00%) |
Mar 29, 2012 | 3.760 | 3.850 | 3.760 | 3.840 | 40,312 | +0.05(+1.32%) |
Mar 28, 2012 | 3.760 | 3.840 | 3.720 | 3.790 | 213,937 | +0.04(+1.07%) |
Mar 27, 2012 | 3.710 | 3.790 | 3.650 | 3.750 | 159,768 | +0.05(+1.35%) |
Mar 26, 2012 | 3.740 | 3.740 | 3.660 | 3.700 | 104,408 | +0.02(+0.54%) |
Mar 23, 2012 | 3.650 | 3.680 | 3.600 | 3.680 | 65,205 | +0.04(+1.10%) |
Mar 22, 2012 | 3.650 | 3.700 | 3.620 | 3.640 | 150,531 | -0.02(-0.55%) |
Mar 21, 2012 | 3.610 | 3.690 | 3.580 | 3.660 | 69,069 | +0.08(+2.23%) |
Mar 20, 2012 | 3.660 | 3.700 | 3.570 | 3.580 | 72,814 | -0.09(-2.45%) |
Mar 19, 2012 | 3.600 | 3.730 | 3.560 | 3.670 | 75,834 | +0.07(+1.94%) |
Mar 16, 2012 | 3.680 | 3.680 | 3.590 | 3.600 | 225,853 | -0.05(-1.37%) |
Mar 15, 2012 | 3.680 | 3.709 | 3.650 | 3.650 | 91,281 | -0.03(-0.82%) |
Mar 14, 2012 | 3.730 | 3.730 | 3.620 | 3.680 | 77,775 | -0.05(-1.34%) |
Mar 13, 2012 | 3.550 | 3.740 | 3.490 | 3.730 | 373,844 | +0.21(+5.97%) |
Mar 12, 2012 | 3.470 | 3.530 | 3.405 | 3.520 | 63,881 | +0.06(+1.73%) |
Mar 09, 2012 | 3.400 | 3.550 | 3.380 | 3.460 | 163,248 | +0.06(+1.76%) |
Mar 08, 2012 | 3.420 | 3.440 | 3.350 | 3.400 | 103,330 | +0.02(+0.59%) |
Mar 07, 2012 | 3.230 | 3.410 | 3.230 | 3.380 | 121,892 | +0.17(+5.30%) |
Mar 06, 2012 | 3.230 | 3.320 | 3.210 | 3.210 | 142,113 | -0.06(-1.83%) |
Mar 05, 2012 | 3.230 | 3.390 | 3.230 | 3.270 | 226,358 | +0.03(+0.93%) |
Mar 02, 2012 | 3.410 | 3.430 | 3.240 | 3.240 | 182,205 | -0.17(-4.99%) |