Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 3.950 | 3.960 | 3.790 | 3.830 | 12,103,289 | +0.04(+1.06%) |
Jun 28, 2012 | 3.740 | 3.800 | 3.720 | 3.790 | 4,555,196 | +0.03(+0.80%) |
Jun 27, 2012 | 3.760 | 3.850 | 3.710 | 3.760 | 9,127,284 | +0.00(+0.13%) |
Jun 26, 2012 | 3.910 | 3.940 | 3.700 | 3.755 | 10,387,099 | -0.16(-4.09%) |
Jun 25, 2012 | 3.940 | 3.990 | 3.830 | 3.915 | 5,887,786 | -0.10(-2.61%) |
Jun 22, 2012 | 3.950 | 4.020 | 3.890 | 4.020 | 22,925,100 | +0.10(+2.55%) |
Jun 21, 2012 | 3.880 | 3.940 | 3.820 | 3.920 | 13,683,991 | +0.04(+1.03%) |
Jun 20, 2012 | 3.880 | 3.890 | 3.820 | 3.880 | 5,850,091 | +0.00(+0.00%) |
Jun 19, 2012 | 3.870 | 3.920 | 3.780 | 3.880 | 9,940,203 | +0.01(+0.26%) |
Jun 18, 2012 | 3.910 | 3.940 | 3.760 | 3.870 | 11,993,954 | -0.06(-1.53%) |
Jun 15, 2012 | 3.740 | 3.950 | 3.610 | 3.930 | 15,739,423 | +0.21(+5.65%) |
Jun 14, 2012 | 3.740 | 3.780 | 3.650 | 3.720 | 9,447,555 | -0.02(-0.53%) |
Jun 13, 2012 | 3.670 | 3.770 | 3.610 | 3.740 | 15,314,990 | +0.07(+1.91%) |
Jun 12, 2012 | 3.540 | 3.675 | 3.500 | 3.670 | 11,371,819 | +0.13(+3.67%) |
Jun 11, 2012 | 3.480 | 3.540 | 3.460 | 3.540 | 14,273,588 | +0.09(+2.61%) |
Jun 08, 2012 | 3.370 | 3.490 | 3.340 | 3.450 | 8,178,217 | +0.12(+3.60%) |
Jun 07, 2012 | 3.340 | 3.430 | 3.320 | 3.330 | 11,666,432 | -0.00(-0.15%) |
Jun 06, 2012 | 3.470 | 3.540 | 3.300 | 3.335 | 16,093,957 | -0.21(-6.06%) |
Jun 05, 2012 | 3.520 | 3.580 | 3.500 | 3.550 | 12,436,759 | +0.02(+0.57%) |
Jun 04, 2012 | 3.650 | 3.670 | 3.470 | 3.530 | 12,873,127 | +0.01(+0.31%) |
Jun 01, 2012 | 3.680 | 3.750 | 3.470 | 3.519 | 16,749,364 | -0.22(-5.91%) |
May 31, 2012 | 3.580 | 3.790 | 3.570 | 3.740 | 22,291,384 | +0.16(+4.47%) |
May 30, 2012 | 3.510 | 3.615 | 3.480 | 3.580 | 8,990,635 | +0.07(+1.99%) |
May 29, 2012 | 3.530 | 3.580 | 3.500 | 3.510 | 6,203,555 | +0.01(+0.29%) |
May 25, 2012 | 3.440 | 3.510 | 3.430 | 3.500 | 6,625,377 | +0.07(+2.04%) |
May 24, 2012 | 3.520 | 3.520 | 3.400 | 3.430 | 7,600,869 | -0.07(-2.00%) |
May 23, 2012 | 3.320 | 3.510 | 3.300 | 3.500 | 10,463,501 | +0.18(+5.42%) |
May 22, 2012 | 3.380 | 3.580 | 3.320 | 3.320 | 18,345,140 | -0.05(-1.48%) |
May 21, 2012 | 3.250 | 3.400 | 3.250 | 3.370 | 11,282,841 | +0.15(+4.63%) |
May 18, 2012 | 3.370 | 3.380 | 3.200 | 3.221 | 11,733,142 | -0.15(-4.42%) |
May 17, 2012 | 3.230 | 3.420 | 3.170 | 3.370 | 16,493,661 | +0.11(+3.37%) |
May 16, 2012 | 3.410 | 3.510 | 3.160 | 3.260 | 27,633,860 | +0.00(+0.00%) |
May 15, 2012 | 3.330 | 3.360 | 3.230 | 3.260 | 10,052,283 | -0.07(-2.10%) |
May 14, 2012 | 3.450 | 3.450 | 3.250 | 3.330 | 13,545,511 | -0.14(-4.03%) |
May 11, 2012 | 3.480 | 3.520 | 3.420 | 3.470 | 16,465,328 | -0.03(-0.86%) |
May 10, 2012 | 3.380 | 3.530 | 3.260 | 3.500 | 32,072,766 | +0.15(+4.48%) |
May 09, 2012 | 3.270 | 3.450 | 3.220 | 3.350 | 29,104,336 | +0.09(+2.76%) |
May 08, 2012 | 3.600 | 3.610 | 3.060 | 3.260 | 57,810,056 | -0.35(-9.70%) |
May 07, 2012 | 3.870 | 4.000 | 3.490 | 3.610 | 37,265,140 | -0.28(-7.20%) |
May 04, 2012 | 3.920 | 3.930 | 3.850 | 3.890 | 22,829,084 | -0.05(-1.27%) |
May 03, 2012 | 4.050 | 4.050 | 3.900 | 3.940 | 20,861,632 | -0.08(-1.99%) |
May 02, 2012 | 4.030 | 4.050 | 4.000 | 4.020 | 10,484,420 | -0.02(-0.50%) |
May 01, 2012 | 4.050 | 4.060 | 4.020 | 4.040 | 11,846,947 | +0.01(+0.37%) |
Apr 30, 2012 | 4.050 | 4.060 | 4.020 | 4.025 | 14,619,148 | -0.03(-0.86%) |
Apr 27, 2012 | 4.090 | 4.110 | 4.040 | 4.060 | 10,456,707 | -0.03(-0.73%) |
Apr 26, 2012 | 4.130 | 4.150 | 4.030 | 4.090 | 22,920,960 | -0.04(-0.97%) |
Apr 25, 2012 | 4.140 | 4.170 | 4.130 | 4.130 | 5,015,466 | +0.01(+0.24%) |
Apr 24, 2012 | 4.200 | 4.210 | 4.110 | 4.120 | 8,278,134 | -0.06(-1.44%) |
Apr 23, 2012 | 4.120 | 4.190 | 4.100 | 4.180 | 10,415,809 | +0.05(+1.21%) |
Apr 20, 2012 | 4.130 | 4.185 | 4.110 | 4.130 | 4,677,315 | +0.00(+0.00%) |
Apr 19, 2012 | 4.180 | 4.200 | 4.110 | 4.130 | 6,159,049 | -0.06(-1.43%) |
Apr 18, 2012 | 4.250 | 4.250 | 4.170 | 4.190 | 6,614,345 | -0.06(-1.41%) |
Apr 17, 2012 | 4.190 | 4.270 | 4.160 | 4.250 | 7,391,117 | +0.08(+2.04%) |
Apr 16, 2012 | 4.140 | 4.200 | 4.120 | 4.165 | 6,109,611 | +0.04(+1.09%) |
Apr 13, 2012 | 4.160 | 4.180 | 4.110 | 4.120 | 6,472,497 | -0.08(-1.79%) |
Apr 12, 2012 | 4.120 | 4.200 | 4.110 | 4.195 | 5,214,948 | +0.09(+2.19%) |
Apr 11, 2012 | 4.110 | 4.160 | 4.080 | 4.105 | 12,147,569 | -0.00(-0.12%) |
Apr 10, 2012 | 4.103 | 4.140 | 4.060 | 4.110 | 9,757,668 | -0.01(-0.24%) |
Apr 09, 2012 | 4.250 | 4.260 | 4.080 | 4.120 | 23,196,212 | -0.19(-4.41%) |
Apr 05, 2012 | 4.400 | 4.420 | 4.250 | 4.310 | 13,709,049 | -0.06(-1.37%) |
Apr 04, 2012 | 4.270 | 4.440 | 4.260 | 4.370 | 17,934,760 | +0.08(+1.86%) |
Apr 03, 2012 | 4.270 | 4.320 | 4.250 | 4.290 | 10,946,080 | +0.02(+0.47%) |