Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.850 | 4.150 | 3.640 | 3.990 | 20,891 | +0.19(+5.00%) |
May 30, 2012 | 3.870 | 3.920 | 3.800 | 3.800 | 1,100 | -0.07(-1.81%) |
May 29, 2012 | 3.840 | 3.890 | 3.760 | 3.870 | 12,912 | +0.12(+3.20%) |
May 25, 2012 | 3.790 | 3.800 | 3.750 | 3.750 | 1,385 | +0.02(+0.54%) |
May 24, 2012 | 3.730 | 3.730 | 3.730 | 3.730 | 100 | +0.06(+1.63%) |
May 23, 2012 | 3.910 | 3.920 | 3.570 | 3.670 | 31,534 | -0.32(-8.02%) |
May 22, 2012 | 3.880 | 4.010 | 3.830 | 3.990 | 27,344 | +0.12(+3.10%) |
May 21, 2012 | 3.920 | 3.920 | 3.870 | 3.870 | 3,300 | +0.00(+0.00%) |
May 18, 2012 | 4.010 | 4.080 | 3.800 | 3.870 | 17,531 | -0.15(-3.67%) |
May 17, 2012 | 3.980 | 4.110 | 3.980 | 4.018 | 9,789 | +0.02(+0.44%) |
May 16, 2012 | 4.160 | 4.160 | 3.990 | 4.000 | 10,543 | -0.19(-4.53%) |
May 15, 2012 | 4.010 | 4.230 | 4.010 | 4.190 | 12,127 | +0.06(+1.45%) |
May 14, 2012 | 4.340 | 4.350 | 4.130 | 4.130 | 7,630 | -0.28(-6.31%) |
May 11, 2012 | 4.310 | 4.490 | 4.300 | 4.408 | 1,394 | +0.10(+2.27%) |
May 10, 2012 | 4.500 | 4.500 | 4.310 | 4.310 | 8,323 | -0.10(-2.27%) |
May 09, 2012 | 4.220 | 4.500 | 4.010 | 4.410 | 35,713 | +0.27(+6.52%) |
May 08, 2012 | 4.490 | 4.490 | 4.140 | 4.140 | 12,422 | -0.31(-6.97%) |
May 07, 2012 | 4.490 | 4.570 | 4.400 | 4.450 | 20,054 | +0.05(+1.14%) |
May 04, 2012 | 4.420 | 4.560 | 4.110 | 4.400 | 76,568 | -0.34(-7.17%) |
May 03, 2012 | 4.840 | 4.969 | 4.730 | 4.740 | 15,307 | -0.03(-0.63%) |
May 02, 2012 | 4.625 | 4.830 | 4.610 | 4.770 | 168,034 | +0.12(+2.58%) |
May 01, 2012 | 4.620 | 4.880 | 4.620 | 4.650 | 30,641 | +0.03(+0.65%) |
Apr 30, 2012 | 4.670 | 4.840 | 4.620 | 4.620 | 10,103 | -0.01(-0.22%) |
Apr 27, 2012 | 4.820 | 4.894 | 4.620 | 4.630 | 28,015 | -0.28(-5.66%) |
Apr 26, 2012 | 4.950 | 4.950 | 4.850 | 4.908 | 10,013 | -0.08(-1.64%) |
Apr 25, 2012 | 4.980 | 5.000 | 4.900 | 4.990 | 19,353 | +0.04(+0.81%) |
Apr 24, 2012 | 5.000 | 5.000 | 4.850 | 4.950 | 11,253 | +0.00(+0.00%) |
Apr 23, 2012 | 4.950 | 5.050 | 4.870 | 4.950 | 5,558 | +0.00(+0.00%) |
Apr 20, 2012 | 4.990 | 4.990 | 4.710 | 4.950 | 18,292 | -0.04(-0.80%) |
Apr 19, 2012 | 4.840 | 5.070 | 4.720 | 4.990 | 17,043 | -0.01(-0.20%) |
Apr 18, 2012 | 5.030 | 5.070 | 4.981 | 5.000 | 12,742 | -0.08(-1.57%) |
Apr 17, 2012 | 5.170 | 5.170 | 5.000 | 5.080 | 14,931 | -0.02(-0.39%) |
Apr 16, 2012 | 5.110 | 5.120 | 5.070 | 5.100 | 12,980 | +0.03(+0.59%) |
Apr 13, 2012 | 5.030 | 5.133 | 5.019 | 5.070 | 5,360 | +0.07(+1.40%) |
Apr 12, 2012 | 4.980 | 5.050 | 4.960 | 5.000 | 28,995 | +0.04(+0.81%) |
Apr 11, 2012 | 4.840 | 4.960 | 4.831 | 4.960 | 11,501 | +0.06(+1.22%) |
Apr 10, 2012 | 4.820 | 4.940 | 4.710 | 4.900 | 24,933 | +0.01(+0.20%) |
Apr 09, 2012 | 5.230 | 5.230 | 4.850 | 4.890 | 16,197 | -0.31(-5.96%) |
Apr 05, 2012 | 5.310 | 5.350 | 5.101 | 5.200 | 10,954 | -0.10(-1.89%) |
Apr 04, 2012 | 5.320 | 5.340 | 5.260 | 5.300 | 27,211 | +0.05(+0.95%) |
Apr 03, 2012 | 5.190 | 5.300 | 5.180 | 5.250 | 40,774 | +0.13(+2.54%) |
Apr 02, 2012 | 5.000 | 5.120 | 4.990 | 5.120 | 43,565 | +0.17(+3.43%) |
Mar 30, 2012 | 4.750 | 5.000 | 4.750 | 4.950 | 16,530 | +0.20(+4.21%) |
Mar 29, 2012 | 4.710 | 4.760 | 4.710 | 4.750 | 3,102 | -0.04(-0.84%) |
Mar 28, 2012 | 4.820 | 4.909 | 4.620 | 4.790 | 12,735 | +0.00(+0.00%) |
Mar 27, 2012 | 4.800 | 4.850 | 4.751 | 4.790 | 11,809 | +0.00(+0.00%) |
Mar 26, 2012 | 4.730 | 4.800 | 4.721 | 4.790 | 38,432 | -0.01(-0.21%) |
Mar 23, 2012 | 5.010 | 5.060 | 4.800 | 4.800 | 10,219 | -0.25(-4.95%) |
Mar 22, 2012 | 4.900 | 5.050 | 4.830 | 5.050 | 16,956 | +0.26(+5.43%) |
Mar 21, 2012 | 4.660 | 4.979 | 4.620 | 4.790 | 27,866 | +0.17(+3.68%) |
Mar 20, 2012 | 4.750 | 4.750 | 4.620 | 4.620 | 14,658 | -0.08(-1.70%) |
Mar 19, 2012 | 4.530 | 4.740 | 4.500 | 4.700 | 19,135 | +0.21(+4.68%) |
Mar 16, 2012 | 4.470 | 4.620 | 4.470 | 4.490 | 23,652 | +0.08(+1.81%) |
Mar 15, 2012 | 4.450 | 4.470 | 4.410 | 4.410 | 2,900 | -0.04(-0.90%) |
Mar 14, 2012 | 4.410 | 4.560 | 4.410 | 4.450 | 10,014 | -0.04(-0.89%) |
Mar 13, 2012 | 4.260 | 4.600 | 4.260 | 4.490 | 17,699 | +0.24(+5.70%) |
Mar 12, 2012 | 4.240 | 4.260 | 4.200 | 4.248 | 14,235 | -0.00(-0.04%) |
Mar 09, 2012 | 4.130 | 4.370 | 4.130 | 4.250 | 12,353 | +0.14(+3.40%) |
Mar 08, 2012 | 4.150 | 4.150 | 4.040 | 4.110 | 108,497 | -0.14(-3.29%) |
Mar 07, 2012 | 4.190 | 4.250 | 4.020 | 4.250 | 4,054 | +0.12(+2.88%) |
Mar 06, 2012 | 4.190 | 4.240 | 4.020 | 4.131 | 19,965 | -0.11(-2.58%) |
Mar 05, 2012 | 3.900 | 4.290 | 3.700 | 4.240 | 36,923 | +0.35(+9.00%) |
Mar 02, 2012 | 3.700 | 3.890 | 3.500 | 3.890 | 119,880 | +0.23(+6.28%) |