Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.180 | 3.180 | 3.019 | 3.077 | 146,052 | +0.05(+1.58%) |
May 30, 2012 | 3.324 | 3.348 | 2.870 | 3.029 | 401,933 | -0.60(-16.48%) |
May 29, 2012 | 3.372 | 3.691 | 3.316 | 3.627 | 156,825 | +0.36(+10.98%) |
May 25, 2012 | 3.451 | 3.554 | 3.252 | 3.268 | 140,752 | -0.27(-7.66%) |
May 24, 2012 | 3.451 | 3.555 | 3.393 | 3.539 | 15,234 | +0.08(+2.30%) |
May 23, 2012 | 3.428 | 3.467 | 3.348 | 3.459 | 23,865 | -0.05(-1.36%) |
May 22, 2012 | 3.388 | 3.559 | 3.348 | 3.507 | 16,725 | +0.15(+4.51%) |
May 21, 2012 | 3.428 | 3.523 | 3.341 | 3.356 | 154,530 | -0.19(-5.39%) |
May 18, 2012 | 3.595 | 3.595 | 3.420 | 3.547 | 67,449 | -0.01(-0.22%) |
May 17, 2012 | 3.643 | 3.691 | 3.547 | 3.555 | 45,717 | -0.02(-0.67%) |
May 16, 2012 | 3.611 | 3.659 | 3.548 | 3.579 | 23,869 | -0.01(-0.22%) |
May 15, 2012 | 3.675 | 3.683 | 3.539 | 3.587 | 35,867 | -0.09(-2.39%) |
May 14, 2012 | 3.619 | 3.786 | 3.547 | 3.675 | 136,922 | +0.02(+0.44%) |
May 11, 2012 | 3.882 | 3.898 | 3.555 | 3.659 | 124,003 | -0.23(-5.94%) |
May 10, 2012 | 3.930 | 4.005 | 3.882 | 3.890 | 14,979 | -0.03(-0.81%) |
May 09, 2012 | 3.754 | 3.938 | 3.699 | 3.922 | 65,480 | +0.14(+3.80%) |
May 08, 2012 | 3.786 | 3.786 | 3.587 | 3.778 | 98,835 | -0.04(-1.04%) |
May 07, 2012 | 3.842 | 3.938 | 3.810 | 3.818 | 102,254 | +0.01(+0.21%) |
May 04, 2012 | 4.113 | 4.113 | 3.810 | 3.810 | 133,968 | -0.26(-6.46%) |
May 03, 2012 | 4.121 | 4.145 | 4.017 | 4.073 | 52,230 | +0.02(+0.39%) |
May 02, 2012 | 4.145 | 4.145 | 4.025 | 4.057 | 64,387 | -0.04(-0.97%) |
May 01, 2012 | 4.233 | 4.233 | 4.065 | 4.097 | 49,992 | -0.09(-2.10%) |
Apr 30, 2012 | 4.057 | 4.185 | 4.041 | 4.185 | 41,967 | +0.06(+1.55%) |
Apr 27, 2012 | 4.185 | 4.201 | 4.033 | 4.121 | 51,974 | +0.02(+0.58%) |
Apr 26, 2012 | 4.256 | 4.280 | 4.009 | 4.097 | 158,684 | -0.13(-3.02%) |
Apr 25, 2012 | 4.241 | 4.368 | 4.105 | 4.225 | 98,645 | +0.00(+0.00%) |
Apr 24, 2012 | 4.137 | 4.264 | 4.009 | 4.225 | 104,495 | +0.14(+3.31%) |
Apr 23, 2012 | 4.129 | 4.209 | 4.001 | 4.089 | 133,992 | -0.06(-1.54%) |
Apr 20, 2012 | 4.225 | 4.384 | 4.105 | 4.153 | 106,692 | -0.05(-1.14%) |
Apr 19, 2012 | 4.225 | 4.360 | 4.169 | 4.201 | 111,273 | -0.04(-0.94%) |
Apr 18, 2012 | 4.583 | 4.894 | 4.201 | 4.241 | 1,067,739 | -0.29(-6.34%) |
Apr 17, 2012 | 4.416 | 4.663 | 4.408 | 4.528 | 198,331 | +0.03(+0.71%) |
Apr 16, 2012 | 4.344 | 4.528 | 4.105 | 4.496 | 217,579 | +0.11(+2.54%) |
Apr 13, 2012 | 4.504 | 4.542 | 4.264 | 4.384 | 121,857 | -0.06(-1.26%) |
Apr 12, 2012 | 4.249 | 4.583 | 4.233 | 4.440 | 427,860 | +0.26(+6.10%) |
Apr 11, 2012 | 4.009 | 4.256 | 3.970 | 4.185 | 209,753 | +0.06(+1.55%) |
Apr 10, 2012 | 4.320 | 4.575 | 4.002 | 4.121 | 389,707 | -0.25(-5.66%) |
Apr 09, 2012 | 4.041 | 4.384 | 3.938 | 4.368 | 677,305 | +0.28(+6.82%) |
Apr 05, 2012 | 4.249 | 4.512 | 3.946 | 4.089 | 1,359,490 | -0.24(-5.52%) |
Apr 04, 2012 | 4.424 | 5.149 | 4.249 | 4.328 | 7,809,355 | +0.69(+19.08%) |
Apr 03, 2012 | 3.810 | 3.906 | 3.603 | 3.635 | 80,322 | -0.18(-4.80%) |
Apr 02, 2012 | 3.786 | 3.826 | 3.762 | 3.818 | 54,619 | +0.11(+3.01%) |
Mar 30, 2012 | 3.539 | 3.762 | 3.475 | 3.707 | 35,037 | +0.14(+4.03%) |
Mar 29, 2012 | 3.667 | 3.667 | 3.443 | 3.563 | 20,723 | -0.02(-0.45%) |
Mar 28, 2012 | 3.435 | 3.667 | 3.364 | 3.579 | 43,809 | +0.10(+2.75%) |
Mar 27, 2012 | 3.348 | 3.523 | 3.340 | 3.483 | 48,363 | +0.17(+5.28%) |
Mar 26, 2012 | 3.188 | 3.340 | 3.157 | 3.309 | 65,206 | +0.10(+3.25%) |
Mar 23, 2012 | 3.141 | 3.204 | 3.141 | 3.204 | 12,253 | +0.03(+1.01%) |
Mar 22, 2012 | 3.236 | 3.236 | 3.094 | 3.172 | 28,983 | -0.02(-0.50%) |
Mar 21, 2012 | 3.428 | 3.428 | 3.180 | 3.188 | 72,474 | -0.06(-1.72%) |
Mar 20, 2012 | 3.188 | 3.268 | 3.172 | 3.244 | 16,114 | +0.04(+1.24%) |
Mar 19, 2012 | 3.141 | 3.332 | 3.141 | 3.204 | 27,799 | -0.02(-0.74%) |
Mar 16, 2012 | 3.293 | 3.293 | 3.188 | 3.228 | 3,700 | -0.00(-0.10%) |
Mar 15, 2012 | 3.188 | 3.316 | 3.141 | 3.231 | 14,929 | +0.04(+1.10%) |
Mar 14, 2012 | 3.204 | 3.228 | 3.045 | 3.196 | 112,280 | -0.07(-2.20%) |
Mar 13, 2012 | 3.348 | 3.555 | 3.204 | 3.268 | 47,599 | -0.09(-2.61%) |
Mar 12, 2012 | 3.515 | 3.539 | 3.301 | 3.356 | 10,161 | -0.13(-3.66%) |
Mar 09, 2012 | 3.332 | 3.643 | 3.332 | 3.483 | 12,876 | +0.16(+4.80%) |
Mar 08, 2012 | 3.364 | 3.467 | 3.324 | 3.324 | 44,000 | -0.10(-2.80%) |
Mar 07, 2012 | 3.435 | 3.459 | 3.388 | 3.420 | 10,407 | -0.02(-0.69%) |
Mar 06, 2012 | 3.579 | 3.635 | 3.300 | 3.443 | 35,350 | -0.19(-5.26%) |
Mar 05, 2012 | 3.850 | 3.850 | 3.547 | 3.635 | 28,306 | -0.22(-5.59%) |
Mar 02, 2012 | 3.595 | 3.890 | 3.523 | 3.850 | 119,305 | +0.26(+7.33%) |