Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 4.020 | 4.020 | 4.020 | 0 | +0.04(+1.01%) | |
Jun 28, 2012 | 3.940 | 3.990 | 3.900 | 3.980 | 3,598,894 | -0.01(-0.25%) |
Jun 27, 2012 | 3.840 | 4.010 | 3.820 | 3.990 | 12,760,054 | +0.16(+4.18%) |
Jun 26, 2012 | 3.860 | 3.860 | 3.780 | 3.830 | 11,196,991 | +0.02(+0.52%) |
Jun 25, 2012 | 3.870 | 3.880 | 3.800 | 3.810 | 2,251,703 | -0.05(-1.30%) |
Jun 22, 2012 | 3.850 | 3.880 | 3.830 | 3.860 | 1,950,066 | +0.02(+0.52%) |
Jun 21, 2012 | 4.030 | 4.030 | 3.810 | 3.840 | 5,296,679 | -0.19(-4.71%) |
Jun 20, 2012 | 4.060 | 4.060 | 3.930 | 4.030 | 6,242,254 | -0.02(-0.49%) |
Jun 19, 2012 | 4.050 | 4.090 | 4.000 | 4.050 | 6,932,448 | +0.00(+0.00%) |
Jun 18, 2012 | 3.930 | 4.050 | 3.910 | 4.050 | 12,439,078 | +0.14(+3.58%) |
Jun 15, 2012 | 3.820 | 3.950 | 3.810 | 3.910 | 14,647,638 | +0.10(+2.62%) |
Jun 14, 2012 | 3.880 | 3.890 | 3.780 | 3.810 | 5,128,458 | -0.07(-1.80%) |
Jun 13, 2012 | 3.850 | 3.920 | 3.830 | 3.880 | 4,929,838 | +0.01(+0.26%) |
Jun 12, 2012 | 4.000 | 4.020 | 3.800 | 3.870 | 21,199,090 | +0.22(+6.03%) |
Jun 11, 2012 | 3.770 | 3.790 | 3.640 | 3.650 | 5,542,291 | -0.09(-2.41%) |
Jun 08, 2012 | 3.800 | 3.810 | 3.740 | 3.740 | 2,445,763 | -0.06(-1.58%) |
Jun 07, 2012 | 3.850 | 3.860 | 3.800 | 3.800 | 4,137,512 | +0.01(+0.26%) |
Jun 06, 2012 | 3.790 | 3.840 | 3.760 | 3.790 | 6,009,596 | +0.05(+1.34%) |
Jun 05, 2012 | 3.720 | 3.770 | 3.690 | 3.740 | 7,690,790 | +0.06(+1.63%) |
Jun 04, 2012 | 3.650 | 3.760 | 3.600 | 3.680 | 7,901,865 | +0.01(+0.27%) |
Jun 02, 2012 | 3.780 | 3.820 | 3.660 | 3.670 | 5,875,214 | +0.00(+0.00%) |
Jun 01, 2012 | 3.780 | 3.820 | 3.660 | 3.670 | 5,875,214 | -0.11(-2.91%) |
May 31, 2012 | 3.890 | 3.900 | 3.780 | 3.780 | 7,518,065 | -0.08(-2.07%) |
May 30, 2012 | 3.900 | 3.950 | 3.860 | 3.860 | 3,089,178 | -0.09(-2.28%) |
May 29, 2012 | 3.860 | 3.970 | 3.830 | 3.950 | 4,960,071 | +0.10(+2.60%) |
May 28, 2012 | 3.800 | 3.870 | 3.800 | 3.850 | 2,411,379 | +0.05(+1.32%) |
May 25, 2012 | 3.750 | 3.820 | 3.710 | 3.800 | 3,822,628 | +0.06(+1.60%) |
May 24, 2012 | 3.860 | 3.890 | 3.740 | 3.740 | 5,126,066 | -0.10(-2.60%) |
May 23, 2012 | 3.700 | 3.880 | 3.690 | 3.840 | 4,091,976 | +0.09(+2.40%) |
May 22, 2012 | 3.780 | 3.780 | 3.710 | 3.750 | 3,056,959 | +0.04(+1.08%) |
May 18, 2012 | 3.710 | 3.710 | 3.710 | 0 | -0.05(-1.33%) | |
May 17, 2012 | 3.790 | 3.830 | 3.720 | 3.760 | 4,882,784 | +0.00(+0.00%) |
May 16, 2012 | 3.860 | 3.920 | 3.740 | 3.760 | 3,972,939 | -0.09(-2.34%) |
May 15, 2012 | 3.830 | 3.930 | 3.760 | 3.850 | 5,627,078 | +0.05(+1.32%) |
May 14, 2012 | 3.820 | 3.820 | 3.710 | 3.800 | 7,440,698 | +0.00(+0.00%) |
May 11, 2012 | 3.910 | 4.050 | 3.750 | 3.800 | 13,086,322 | -0.16(-4.04%) |
May 10, 2012 | 3.590 | 3.990 | 3.530 | 3.960 | 29,042,280 | +0.27(+7.32%) |
May 09, 2012 | 3.890 | 3.890 | 3.690 | 3.690 | 12,922,420 | -0.21(-5.38%) |
May 08, 2012 | 3.980 | 4.000 | 3.860 | 3.900 | 5,779,415 | -0.11(-2.74%) |
May 07, 2012 | 4.000 | 4.030 | 3.950 | 4.010 | 7,152,785 | -0.01(-0.25%) |
May 04, 2012 | 4.060 | 4.070 | 4.000 | 4.020 | 6,279,402 | -0.06(-1.47%) |
May 03, 2012 | 4.150 | 4.160 | 4.080 | 4.080 | 2,500,974 | -0.07(-1.69%) |
May 02, 2012 | 4.200 | 4.210 | 4.150 | 4.150 | 2,393,290 | -0.05(-1.19%) |
May 01, 2012 | 4.230 | 4.310 | 4.190 | 4.200 | 10,780,853 | +0.02(+0.48%) |
Apr 30, 2012 | 4.070 | 4.180 | 4.050 | 4.180 | 9,426,115 | +0.10(+2.45%) |
Apr 27, 2012 | 4.150 | 4.160 | 4.080 | 4.080 | 2,612,281 | -0.07(-1.69%) |
Apr 26, 2012 | 4.050 | 4.170 | 4.030 | 4.150 | 5,268,368 | +0.11(+2.72%) |
Apr 25, 2012 | 4.060 | 4.070 | 4.020 | 4.040 | 2,626,876 | +0.01(+0.25%) |
Apr 24, 2012 | 4.070 | 4.090 | 4.010 | 4.030 | 3,534,505 | -0.02(-0.49%) |
Apr 23, 2012 | 4.050 | 4.070 | 4.000 | 4.050 | 2,935,407 | -0.07(-1.70%) |
Apr 20, 2012 | 4.150 | 4.150 | 4.110 | 4.120 | 1,913,749 | -0.01(-0.24%) |
Apr 19, 2012 | 4.080 | 4.130 | 4.080 | 4.130 | 2,413,680 | +0.03(+0.73%) |
Apr 18, 2012 | 4.130 | 4.130 | 4.050 | 4.100 | 2,322,464 | -0.02(-0.49%) |
Apr 17, 2012 | 4.020 | 4.150 | 4.010 | 4.120 | 6,976,908 | +0.13(+3.26%) |
Apr 16, 2012 | 4.030 | 4.050 | 3.970 | 3.990 | 4,206,858 | -0.03(-0.75%) |
Apr 13, 2012 | 4.010 | 4.050 | 3.950 | 4.020 | 5,524,407 | -0.01(-0.25%) |
Apr 12, 2012 | 3.940 | 4.030 | 3.920 | 4.030 | 9,404,036 | +0.10(+2.54%) |
Apr 11, 2012 | 3.980 | 4.010 | 3.930 | 3.930 | 4,938,006 | -0.02(-0.51%) |
Apr 10, 2012 | 4.010 | 4.050 | 3.940 | 3.950 | 5,363,282 | -0.08(-1.99%) |
Apr 09, 2012 | 4.030 | 4.060 | 4.000 | 4.030 | 2,339,205 | -0.01(-0.25%) |
Apr 05, 2012 | 4.040 | 4.100 | 4.020 | 4.040 | 2,734,522 | +0.01(+0.25%) |
Apr 04, 2012 | 4.150 | 4.160 | 4.030 | 4.030 | 6,553,082 | -0.16(-3.82%) |
Apr 03, 2012 | 4.220 | 4.220 | 4.160 | 4.190 | 2,434,955 | +0.00(+0.00%) |