Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 02, 2012 | 4.270 | 4.330 | 4.200 | 4.270 | 17,984,330 | +0.10(+2.40%) |
Mar 30, 2012 | 4.100 | 4.170 | 4.060 | 4.170 | 14,622,869 | +0.09(+2.21%) |
Mar 29, 2012 | 4.010 | 4.130 | 3.970 | 4.080 | 23,185,508 | +0.06(+1.49%) |
Mar 28, 2012 | 4.080 | 4.090 | 3.970 | 4.020 | 30,401,448 | -0.07(-1.71%) |
Mar 27, 2012 | 4.180 | 4.190 | 4.050 | 4.090 | 28,785,416 | -0.08(-1.92%) |
Mar 26, 2012 | 4.200 | 4.250 | 4.120 | 4.170 | 15,959,850 | -0.02(-0.48%) |
Mar 23, 2012 | 4.290 | 4.300 | 4.180 | 4.190 | 13,991,873 | -0.08(-1.87%) |
Mar 22, 2012 | 4.330 | 4.350 | 4.220 | 4.270 | 6,808,342 | -0.06(-1.39%) |
Mar 21, 2012 | 4.270 | 4.350 | 4.250 | 4.330 | 8,961,525 | +0.06(+1.41%) |
Mar 20, 2012 | 4.240 | 4.270 | 4.200 | 4.270 | 8,120,402 | +0.04(+0.95%) |
Mar 19, 2012 | 4.290 | 4.340 | 4.220 | 4.230 | 7,972,787 | -0.10(-2.31%) |
Mar 16, 2012 | 4.260 | 4.330 | 4.200 | 4.330 | 16,251,881 | +0.07(+1.52%) |
Mar 15, 2012 | 4.320 | 4.340 | 4.230 | 4.265 | 12,162,841 | -0.06(-1.27%) |
Mar 14, 2012 | 4.410 | 4.410 | 4.260 | 4.320 | 8,062,784 | -0.09(-2.04%) |
Mar 13, 2012 | 4.370 | 4.440 | 4.360 | 4.410 | 10,617,425 | +0.05(+1.15%) |
Mar 12, 2012 | 4.400 | 4.430 | 4.310 | 4.360 | 8,080,228 | -0.06(-1.36%) |
Mar 09, 2012 | 4.370 | 4.490 | 4.340 | 4.420 | 13,672,347 | +0.05(+1.14%) |
Mar 08, 2012 | 4.370 | 4.400 | 4.350 | 4.370 | 9,524,518 | +0.02(+0.46%) |
Mar 07, 2012 | 4.300 | 4.380 | 4.290 | 4.350 | 12,888,544 | -0.03(-0.68%) |
Mar 06, 2012 | 4.390 | 4.390 | 4.340 | 4.380 | 13,304,480 | -0.03(-0.68%) |
Mar 05, 2012 | 4.500 | 4.510 | 4.400 | 4.410 | 10,059,571 | -0.13(-2.97%) |
Mar 02, 2012 | 4.490 | 4.585 | 4.420 | 4.545 | 11,287,552 | +0.04(+1.00%) |