Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.550 | 4.600 | 4.280 | 4.580 | 7,600 | -0.02(-0.43%) |
May 30, 2012 | 4.650 | 4.800 | 4.290 | 4.600 | 14,329 | +0.04(+0.88%) |
May 29, 2012 | 4.730 | 4.790 | 4.500 | 4.560 | 15,865 | -0.23(-4.80%) |
May 25, 2012 | 4.600 | 4.790 | 4.600 | 4.790 | 5,357 | +0.23(+5.04%) |
May 24, 2012 | 4.560 | 4.750 | 4.490 | 4.560 | 10,030 | -0.04(-0.87%) |
May 23, 2012 | 4.590 | 4.600 | 4.450 | 4.600 | 15,095 | -0.10(-2.13%) |
May 22, 2012 | 4.810 | 4.810 | 4.650 | 4.700 | 28,300 | -0.20(-4.08%) |
May 21, 2012 | 4.970 | 5.000 | 4.900 | 4.900 | 17,077 | -0.03(-0.61%) |
May 18, 2012 | 5.050 | 5.050 | 4.910 | 4.930 | 12,017 | -0.03(-0.60%) |
May 17, 2012 | 4.970 | 5.200 | 4.930 | 4.960 | 38,267 | +0.21(+4.42%) |
May 16, 2012 | 4.650 | 4.800 | 4.650 | 4.750 | 26,058 | +0.05(+1.06%) |
May 15, 2012 | 4.690 | 4.750 | 4.690 | 4.700 | 19,020 | -0.03(-0.63%) |
May 14, 2012 | 4.650 | 4.750 | 4.650 | 4.730 | 20,767 | +0.08(+1.72%) |
May 11, 2012 | 4.680 | 4.800 | 4.600 | 4.650 | 18,000 | -0.10(-2.11%) |
May 10, 2012 | 4.550 | 4.851 | 4.550 | 4.750 | 39,629 | +0.30(+6.74%) |
May 09, 2012 | 4.200 | 4.560 | 3.950 | 4.450 | 77,470 | +0.27(+6.52%) |
May 08, 2012 | 4.000 | 4.192 | 4.000 | 4.178 | 3,770 | +0.13(+3.15%) |
May 07, 2012 | 4.100 | 4.110 | 4.000 | 4.050 | 32,379 | -0.05(-1.22%) |
May 04, 2012 | 4.110 | 4.120 | 4.080 | 4.100 | 9,038 | +0.00(+0.00%) |
May 03, 2012 | 4.100 | 4.130 | 4.050 | 4.100 | 13,468 | -0.01(-0.27%) |
May 02, 2012 | 4.200 | 4.270 | 4.000 | 4.111 | 28,506 | -0.06(-1.41%) |
May 01, 2012 | 3.930 | 4.270 | 3.810 | 4.170 | 33,760 | +0.17(+4.25%) |
Apr 30, 2012 | 4.000 | 4.018 | 3.850 | 4.000 | 13,399 | +0.00(+0.00%) |
Apr 27, 2012 | 4.010 | 4.140 | 3.950 | 4.000 | 20,149 | +0.05(+1.27%) |
Apr 26, 2012 | 3.980 | 4.010 | 3.934 | 3.950 | 21,946 | -0.10(-2.47%) |
Apr 25, 2012 | 4.000 | 4.050 | 3.980 | 4.050 | 11,117 | +0.12(+3.05%) |
Apr 24, 2012 | 3.960 | 4.000 | 3.930 | 3.930 | 3,350 | -0.02(-0.51%) |
Apr 23, 2012 | 4.150 | 4.160 | 3.950 | 3.950 | 7,600 | -0.06(-1.50%) |
Apr 20, 2012 | 4.300 | 4.320 | 3.861 | 4.010 | 34,221 | -0.15(-3.61%) |
Apr 19, 2012 | 4.370 | 4.490 | 4.000 | 4.160 | 43,002 | -0.22(-5.02%) |
Apr 18, 2012 | 4.450 | 4.450 | 4.300 | 4.380 | 13,362 | -0.07(-1.57%) |
Apr 17, 2012 | 4.500 | 4.500 | 4.350 | 4.450 | 16,338 | -0.11(-2.41%) |
Apr 16, 2012 | 4.670 | 4.670 | 4.500 | 4.560 | 11,822 | +0.06(+1.33%) |
Apr 13, 2012 | 4.590 | 4.600 | 4.500 | 4.500 | 2,903 | -0.09(-1.96%) |
Apr 12, 2012 | 4.650 | 4.700 | 4.500 | 4.590 | 16,517 | -0.06(-1.29%) |
Apr 11, 2012 | 4.750 | 4.750 | 4.650 | 4.650 | 8,478 | -0.13(-2.69%) |
Apr 10, 2012 | 4.820 | 4.820 | 4.740 | 4.778 | 10,426 | +0.04(+0.81%) |
Apr 09, 2012 | 4.650 | 4.750 | 4.650 | 4.740 | 9,270 | +0.01(+0.21%) |
Apr 05, 2012 | 4.900 | 4.900 | 4.730 | 4.730 | 30,335 | +0.07(+1.50%) |
Apr 04, 2012 | 4.650 | 4.840 | 4.650 | 4.660 | 4,500 | -0.01(-0.21%) |
Apr 03, 2012 | 4.800 | 4.830 | 4.610 | 4.670 | 8,283 | -0.11(-2.30%) |
Apr 02, 2012 | 4.860 | 4.950 | 4.720 | 4.780 | 12,854 | -0.08(-1.65%) |
Mar 30, 2012 | 5.010 | 5.010 | 4.860 | 4.860 | 13,875 | +0.01(+0.21%) |
Mar 29, 2012 | 4.900 | 5.190 | 4.810 | 4.850 | 31,980 | -0.08(-1.62%) |
Mar 28, 2012 | 4.800 | 4.930 | 4.800 | 4.930 | 7,958 | +0.26(+5.57%) |
Mar 27, 2012 | 4.650 | 4.834 | 4.650 | 4.670 | 9,171 | -0.08(-1.68%) |
Mar 26, 2012 | 4.881 | 4.970 | 4.660 | 4.750 | 33,307 | -0.12(-2.46%) |
Mar 23, 2012 | 4.800 | 4.970 | 4.800 | 4.870 | 42,054 | +0.07(+1.46%) |
Mar 22, 2012 | 4.850 | 4.900 | 4.750 | 4.800 | 16,696 | -0.02(-0.41%) |
Mar 21, 2012 | 4.900 | 4.950 | 4.814 | 4.820 | 7,320 | +0.04(+0.84%) |
Mar 20, 2012 | 4.660 | 4.820 | 4.660 | 4.780 | 14,654 | -0.07(-1.42%) |
Mar 19, 2012 | 4.740 | 5.000 | 4.700 | 4.849 | 8,386 | +0.22(+4.73%) |
Mar 16, 2012 | 5.000 | 5.000 | 4.630 | 4.630 | 33,365 | -0.37(-7.40%) |
Mar 15, 2012 | 4.980 | 5.000 | 4.830 | 5.000 | 4,100 | +0.01(+0.20%) |
Mar 14, 2012 | 5.050 | 5.050 | 4.850 | 4.990 | 15,218 | +0.03(+0.60%) |
Mar 13, 2012 | 4.850 | 5.000 | 4.800 | 4.960 | 9,373 | +0.05(+1.02%) |
Mar 12, 2012 | 4.850 | 4.980 | 4.680 | 4.910 | 38,045 | +0.21(+4.47%) |
Mar 09, 2012 | 4.860 | 4.860 | 4.700 | 4.700 | 23,203 | -0.15(-3.09%) |
Mar 08, 2012 | 4.850 | 4.850 | 4.810 | 4.850 | 10,300 | +0.04(+0.75%) |
Mar 07, 2012 | 4.910 | 4.910 | 4.810 | 4.814 | 5,245 | -0.19(-3.72%) |
Mar 06, 2012 | 4.880 | 5.000 | 4.680 | 5.000 | 19,330 | +0.11(+2.25%) |
Mar 05, 2012 | 4.990 | 5.250 | 4.880 | 4.890 | 25,757 | -0.08(-1.61%) |
Mar 02, 2012 | 4.770 | 5.000 | 4.770 | 4.970 | 14,054 | +0.28(+5.97%) |