Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.940 | 3.942 | 3.901 | 3.942 | 13,521 | -0.03(-0.75%) |
May 30, 2012 | 4.019 | 4.019 | 3.967 | 3.972 | 15,345 | -0.07(-1.82%) |
May 29, 2012 | 4.011 | 4.046 | 4.011 | 4.046 | 15,916 | +0.08(+2.06%) |
May 25, 2012 | 3.964 | 3.978 | 3.964 | 3.964 | 5,701 | +0.03(+0.84%) |
May 24, 2012 | 3.980 | 3.981 | 3.931 | 3.931 | 23,100 | +0.13(+3.51%) |
May 23, 2012 | 3.798 | 3.798 | 3.798 | 3.798 | 1,629 | -0.05(-1.29%) |
May 22, 2012 | 3.848 | 3.848 | 3.848 | 3.848 | 2,280 | +0.01(+0.24%) |
May 18, 2012 | 3.802 | 3.838 | 3.838 | 3.838 | 52,130 | +0.04(+1.05%) |
May 17, 2012 | 3.924 | 3.936 | 3.797 | 3.799 | 52,407 | -0.20(-4.90%) |
May 16, 2012 | 3.997 | 3.997 | 3.994 | 3.994 | 17,105 | +0.01(+0.30%) |
May 15, 2012 | 3.983 | 3.983 | 3.983 | 3.983 | 16,290 | -0.02(-0.52%) |
May 14, 2012 | 4.035 | 4.035 | 4.004 | 4.004 | 22,627 | -0.04(-1.09%) |
May 11, 2012 | 4.048 | 4.048 | 4.048 | 4.048 | 3,258 | -0.05(-1.15%) |
May 10, 2012 | 4.119 | 4.135 | 4.075 | 4.095 | 81,958 | -0.00(-0.03%) |
May 08, 2012 | 4.018 | 4.096 | 4.096 | 4.096 | 104,260 | -0.03(-0.73%) |
May 07, 2012 | 4.102 | 4.127 | 4.102 | 4.126 | 28,459 | -0.04(-0.88%) |
May 04, 2012 | 4.167 | 4.167 | 4.163 | 4.163 | 6,825 | -0.15(-3.40%) |
May 03, 2012 | 4.363 | 4.363 | 4.303 | 4.310 | 38,755 | -0.04(-0.93%) |
May 01, 2012 | 4.274 | 4.350 | 4.350 | 4.350 | 35,839 | +0.10(+2.27%) |
Apr 30, 2012 | 4.254 | 4.254 | 4.254 | 4.254 | 2,362 | -0.09(-2.03%) |
Apr 27, 2012 | 4.288 | 4.342 | 4.288 | 4.342 | 21,471 | +0.10(+2.34%) |
Apr 26, 2012 | 4.146 | 4.243 | 4.146 | 4.243 | 17,023 | +0.14(+3.43%) |
Apr 25, 2012 | 4.099 | 4.113 | 4.089 | 4.102 | 17,072 | +0.10(+2.55%) |
Apr 24, 2012 | 4.000 | 4.000 | 4.000 | 4.000 | 1,629 | -0.01(-0.21%) |
Apr 23, 2012 | 4.004 | 4.009 | 4.004 | 4.009 | 10,540 | -0.16(-3.79%) |
Apr 20, 2012 | 4.185 | 4.207 | 4.167 | 4.167 | 40,677 | +0.04(+0.86%) |
Apr 19, 2012 | 4.206 | 4.210 | 4.131 | 4.131 | 20,053 | -0.05(-1.12%) |
Apr 18, 2012 | 4.122 | 4.179 | 4.122 | 4.178 | 18,066 | +0.07(+1.58%) |
Apr 17, 2012 | 4.113 | 4.113 | 4.113 | 4.113 | 6,532 | +0.08(+1.88%) |
Apr 16, 2012 | 4.129 | 4.129 | 4.030 | 4.037 | 37,989 | -0.05(-1.33%) |
Apr 13, 2012 | 4.103 | 4.103 | 4.055 | 4.091 | 25,934 | -0.01(-0.28%) |
Apr 12, 2012 | 4.072 | 4.103 | 4.072 | 4.103 | 14,335 | +0.09(+2.12%) |
Apr 11, 2012 | 3.990 | 4.018 | 3.990 | 4.018 | 15,704 | +0.11(+2.93%) |
Apr 10, 2012 | 4.056 | 4.056 | 3.903 | 3.903 | 50,582 | -0.18(-4.45%) |
Apr 09, 2012 | 4.032 | 4.100 | 4.032 | 4.085 | 40,482 | -0.08(-1.94%) |
Apr 05, 2012 | 4.070 | 4.166 | 4.070 | 4.166 | 20,216 | +0.06(+1.45%) |
Apr 04, 2012 | 4.088 | 4.106 | 4.070 | 4.106 | 21,503 | -0.08(-1.91%) |
Apr 03, 2012 | 4.226 | 4.236 | 4.186 | 4.186 | 30,479 | -0.03(-0.77%) |
Apr 02, 2012 | 4.179 | 4.240 | 4.176 | 4.219 | 61,562 | +0.03(+0.61%) |
Mar 30, 2012 | 4.214 | 4.214 | 4.181 | 4.193 | 45,011 | +0.08(+1.99%) |
Mar 29, 2012 | 4.127 | 4.127 | 4.110 | 4.112 | 26,521 | -0.04(-1.00%) |
Mar 28, 2012 | 4.235 | 4.235 | 4.153 | 4.153 | 33,151 | -0.13(-3.00%) |
Mar 27, 2012 | 4.282 | 4.286 | 4.269 | 4.282 | 52,407 | +0.04(+0.94%) |
Mar 26, 2012 | 4.210 | 4.242 | 4.206 | 4.242 | 42,649 | +0.10(+2.51%) |
Mar 23, 2012 | 4.066 | 4.143 | 4.057 | 4.138 | 30,512 | +0.03(+0.78%) |
Mar 22, 2012 | 4.119 | 4.124 | 4.084 | 4.106 | 81,828 | -0.04(-1.08%) |
Mar 21, 2012 | 4.112 | 4.151 | 4.112 | 4.151 | 44,848 | +0.05(+1.20%) |
Mar 20, 2012 | 4.066 | 4.102 | 4.066 | 4.102 | 23,621 | -0.01(-0.35%) |
Mar 19, 2012 | 4.061 | 4.116 | 4.055 | 4.116 | 25,608 | +0.04(+0.98%) |
Mar 16, 2012 | 4.120 | 4.120 | 4.071 | 4.076 | 52,228 | -0.02(-0.42%) |
Mar 15, 2012 | 4.091 | 4.093 | 4.091 | 4.093 | 9,774 | +0.04(+1.00%) |
Mar 14, 2012 | 4.082 | 4.082 | 4.049 | 4.053 | 27,905 | +0.02(+0.41%) |
Mar 13, 2012 | 3.980 | 4.036 | 3.980 | 4.036 | 96,587 | +0.07(+1.72%) |
Mar 12, 2012 | 3.976 | 3.979 | 3.967 | 3.968 | 29,486 | -0.02(-0.57%) |
Mar 09, 2012 | 3.985 | 3.991 | 3.982 | 3.991 | 13,195 | +0.05(+1.18%) |
Mar 08, 2012 | 3.910 | 3.957 | 3.910 | 3.944 | 86,959 | +0.07(+1.77%) |
Mar 07, 2012 | 3.825 | 3.875 | 3.824 | 3.875 | 14,058 | +0.08(+2.17%) |
Mar 06, 2012 | 3.816 | 3.816 | 3.785 | 3.793 | 26,065 | -0.09(-2.25%) |
Mar 05, 2012 | 3.857 | 3.880 | 3.857 | 3.880 | 4,887 | +0.01(+0.21%) |
Mar 02, 2012 | 3.889 | 3.889 | 3.872 | 3.872 | 5,571 | -0.00(-0.05%) |