Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.010 | 4.150 | 3.980 | 4.110 | 121,075 | +0.11(+2.75%) |
May 30, 2012 | 4.060 | 4.090 | 3.920 | 4.000 | 154,816 | -0.03(-0.74%) |
May 29, 2012 | 4.280 | 4.340 | 3.960 | 4.030 | 164,265 | -0.24(-5.62%) |
May 25, 2012 | 4.220 | 4.290 | 4.220 | 4.270 | 14,465 | +0.01(+0.23%) |
May 24, 2012 | 4.240 | 4.300 | 4.230 | 4.260 | 16,628 | -0.02(-0.47%) |
May 23, 2012 | 4.240 | 4.320 | 4.230 | 4.280 | 28,795 | +0.02(+0.47%) |
May 22, 2012 | 4.290 | 4.340 | 4.220 | 4.260 | 16,819 | -0.03(-0.70%) |
May 21, 2012 | 4.220 | 4.330 | 4.220 | 4.290 | 16,824 | +0.05(+1.18%) |
May 18, 2012 | 4.280 | 4.360 | 4.240 | 4.240 | 40,801 | -0.08(-1.85%) |
May 17, 2012 | 4.250 | 4.380 | 4.220 | 4.320 | 45,022 | +0.07(+1.65%) |
May 16, 2012 | 4.740 | 4.757 | 4.231 | 4.250 | 103,622 | -0.50(-10.53%) |
May 15, 2012 | 4.650 | 4.800 | 4.600 | 4.750 | 52,176 | +0.08(+1.71%) |
May 14, 2012 | 4.490 | 4.720 | 4.490 | 4.670 | 76,584 | +0.17(+3.78%) |
May 11, 2012 | 4.430 | 4.750 | 4.420 | 4.500 | 149,751 | +0.02(+0.45%) |
May 10, 2012 | 4.330 | 4.500 | 4.330 | 4.480 | 62,333 | +0.21(+4.92%) |
May 09, 2012 | 4.250 | 4.310 | 4.240 | 4.270 | 13,643 | -0.03(-0.70%) |
May 08, 2012 | 4.380 | 4.380 | 4.220 | 4.300 | 17,225 | -0.13(-2.93%) |
May 07, 2012 | 4.390 | 4.500 | 4.290 | 4.430 | 55,860 | +0.04(+0.91%) |
May 04, 2012 | 4.310 | 4.680 | 4.310 | 4.390 | 70,925 | +0.12(+2.81%) |
May 03, 2012 | 4.450 | 4.460 | 4.165 | 4.270 | 126,770 | -0.19(-4.26%) |
May 02, 2012 | 4.510 | 4.660 | 4.450 | 4.460 | 56,009 | -0.04(-0.89%) |
May 01, 2012 | 4.810 | 4.860 | 4.500 | 4.500 | 271,494 | -0.23(-4.86%) |
Apr 30, 2012 | 5.500 | 5.500 | 4.690 | 4.730 | 183,924 | +0.24(+5.35%) |
Apr 27, 2012 | 4.680 | 4.680 | 4.430 | 4.490 | 29,674 | -0.14(-3.02%) |
Apr 26, 2012 | 4.830 | 4.840 | 4.570 | 4.630 | 78,440 | -0.20(-4.14%) |
Apr 25, 2012 | 4.500 | 4.840 | 4.410 | 4.830 | 121,543 | +0.38(+8.54%) |
Apr 24, 2012 | 4.230 | 4.500 | 4.230 | 4.450 | 18,733 | +0.23(+5.45%) |
Apr 23, 2012 | 4.210 | 4.300 | 4.210 | 4.220 | 23,266 | -0.06(-1.40%) |
Apr 20, 2012 | 4.280 | 4.350 | 4.160 | 4.280 | 48,812 | +0.06(+1.42%) |
Apr 19, 2012 | 4.180 | 4.320 | 4.110 | 4.220 | 40,476 | +0.00(+0.00%) |
Apr 18, 2012 | 4.300 | 4.360 | 4.200 | 4.220 | 6,601 | -0.12(-2.76%) |
Apr 17, 2012 | 4.360 | 4.400 | 4.300 | 4.340 | 12,427 | +0.03(+0.70%) |
Apr 16, 2012 | 4.310 | 4.370 | 4.220 | 4.310 | 14,125 | +0.04(+0.94%) |
Apr 13, 2012 | 4.440 | 4.440 | 4.250 | 4.270 | 27,672 | -0.21(-4.69%) |
Apr 12, 2012 | 4.540 | 4.690 | 4.390 | 4.480 | 37,376 | -0.07(-1.54%) |
Apr 11, 2012 | 4.290 | 4.580 | 4.280 | 4.550 | 40,488 | +0.31(+7.31%) |
Apr 10, 2012 | 4.260 | 4.290 | 4.150 | 4.240 | 40,744 | -0.02(-0.47%) |
Apr 09, 2012 | 4.220 | 4.290 | 4.220 | 4.260 | 23,193 | -0.03(-0.70%) |
Apr 05, 2012 | 4.280 | 4.390 | 4.250 | 4.290 | 18,274 | -0.01(-0.23%) |
Apr 04, 2012 | 4.420 | 4.460 | 4.250 | 4.300 | 47,806 | -0.16(-3.59%) |
Apr 03, 2012 | 4.610 | 4.660 | 4.370 | 4.460 | 62,868 | -0.16(-3.46%) |
Apr 02, 2012 | 4.740 | 4.750 | 4.550 | 4.620 | 38,901 | -0.11(-2.33%) |
Mar 30, 2012 | 4.780 | 4.870 | 4.700 | 4.730 | 37,077 | +0.01(+0.21%) |
Mar 29, 2012 | 4.790 | 4.800 | 4.700 | 4.720 | 49,192 | -0.09(-1.87%) |
Mar 28, 2012 | 4.910 | 4.910 | 4.790 | 4.810 | 9,595 | -0.08(-1.64%) |
Mar 27, 2012 | 4.730 | 4.900 | 4.710 | 4.890 | 116,524 | +0.16(+3.38%) |
Mar 26, 2012 | 4.770 | 4.820 | 4.710 | 4.730 | 30,660 | -0.04(-0.84%) |
Mar 23, 2012 | 4.880 | 4.880 | 4.720 | 4.770 | 18,728 | -0.07(-1.45%) |
Mar 22, 2012 | 4.970 | 4.970 | 4.760 | 4.840 | 7,507 | -0.17(-3.39%) |
Mar 21, 2012 | 4.970 | 5.030 | 4.820 | 5.010 | 19,613 | +0.04(+0.80%) |
Mar 20, 2012 | 5.010 | 5.080 | 4.960 | 4.970 | 17,605 | -0.07(-1.39%) |
Mar 19, 2012 | 4.980 | 5.070 | 4.940 | 5.040 | 17,196 | +0.04(+0.80%) |
Mar 16, 2012 | 4.980 | 5.054 | 4.920 | 5.000 | 39,399 | +0.03(+0.60%) |
Mar 15, 2012 | 4.920 | 4.970 | 4.791 | 4.970 | 20,894 | +0.03(+0.61%) |
Mar 14, 2012 | 4.950 | 5.040 | 4.860 | 4.940 | 17,295 | -0.04(-0.80%) |
Mar 13, 2012 | 4.770 | 5.030 | 4.750 | 4.980 | 38,748 | +0.27(+5.73%) |
Mar 12, 2012 | 4.810 | 4.830 | 4.620 | 4.710 | 20,788 | -0.11(-2.28%) |
Mar 09, 2012 | 4.810 | 4.880 | 4.725 | 4.820 | 137,396 | -0.01(-0.21%) |
Mar 08, 2012 | 4.800 | 4.840 | 4.750 | 4.830 | 24,685 | +0.07(+1.47%) |
Mar 07, 2012 | 4.700 | 4.820 | 4.660 | 4.760 | 26,430 | +0.06(+1.28%) |
Mar 06, 2012 | 4.860 | 4.880 | 4.680 | 4.700 | 22,074 | -0.23(-4.67%) |
Mar 05, 2012 | 5.250 | 5.300 | 4.900 | 4.930 | 62,868 | -0.36(-6.81%) |
Mar 02, 2012 | 5.320 | 5.390 | 5.250 | 5.290 | 123,325 | -0.04(-0.75%) |