Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.050 | 4.110 | 3.950 | 4.010 | 36,676 | -0.03(-0.75%) |
May 30, 2012 | 4.190 | 4.190 | 4.000 | 4.040 | 24,384 | -0.22(-5.16%) |
May 29, 2012 | 3.900 | 4.350 | 3.890 | 4.260 | 104,992 | +0.44(+11.52%) |
May 25, 2012 | 3.860 | 3.900 | 3.758 | 3.820 | 64,840 | -0.03(-0.78%) |
May 24, 2012 | 3.840 | 3.950 | 3.750 | 3.850 | 71,738 | +0.01(+0.26%) |
May 23, 2012 | 3.840 | 3.920 | 3.710 | 3.840 | 35,249 | -0.06(-1.54%) |
May 22, 2012 | 3.850 | 4.110 | 3.820 | 3.900 | 51,514 | +0.08(+2.09%) |
May 21, 2012 | 3.890 | 4.070 | 3.800 | 3.820 | 112,118 | +0.02(+0.53%) |
May 18, 2012 | 3.890 | 3.970 | 3.800 | 3.800 | 80,454 | -0.12(-3.06%) |
May 17, 2012 | 4.130 | 4.130 | 3.830 | 3.920 | 97,920 | -0.20(-4.85%) |
May 16, 2012 | 4.320 | 4.320 | 4.021 | 4.120 | 27,324 | -0.15(-3.51%) |
May 15, 2012 | 4.150 | 4.440 | 4.150 | 4.270 | 59,977 | +0.13(+3.14%) |
May 14, 2012 | 4.290 | 4.300 | 4.030 | 4.140 | 51,272 | -0.19(-4.39%) |
May 11, 2012 | 4.310 | 4.419 | 4.230 | 4.330 | 45,861 | +0.01(+0.23%) |
May 10, 2012 | 4.270 | 4.416 | 4.240 | 4.320 | 59,243 | +0.03(+0.70%) |
May 09, 2012 | 5.200 | 5.200 | 4.280 | 4.290 | 341,950 | -1.09(-20.26%) |
May 08, 2012 | 4.930 | 5.530 | 4.930 | 5.380 | 149,963 | +0.44(+8.91%) |
May 07, 2012 | 5.000 | 5.208 | 4.840 | 4.940 | 68,812 | -0.12(-2.37%) |
May 04, 2012 | 5.010 | 5.140 | 5.010 | 5.060 | 37,205 | -0.01(-0.20%) |
May 03, 2012 | 5.240 | 5.240 | 5.020 | 5.070 | 52,257 | -0.12(-2.31%) |
May 02, 2012 | 5.080 | 5.380 | 5.020 | 5.190 | 44,261 | +0.06(+1.17%) |
May 01, 2012 | 5.390 | 5.460 | 5.050 | 5.130 | 97,802 | -0.22(-4.11%) |
Apr 30, 2012 | 5.650 | 5.670 | 5.280 | 5.350 | 121,746 | -0.36(-6.30%) |
Apr 27, 2012 | 5.700 | 5.780 | 5.660 | 5.710 | 55,564 | +0.05(+0.88%) |
Apr 26, 2012 | 5.570 | 5.728 | 5.500 | 5.660 | 73,016 | +0.12(+2.17%) |
Apr 25, 2012 | 5.790 | 5.790 | 5.480 | 5.540 | 71,466 | -0.12(-2.12%) |
Apr 24, 2012 | 5.830 | 5.880 | 5.503 | 5.660 | 147,845 | -0.21(-3.58%) |
Apr 23, 2012 | 5.900 | 5.980 | 5.800 | 5.870 | 79,065 | -0.14(-2.33%) |
Apr 20, 2012 | 6.220 | 6.220 | 5.990 | 6.010 | 31,044 | -0.09(-1.48%) |
Apr 19, 2012 | 6.170 | 6.255 | 5.980 | 6.100 | 29,409 | -0.04(-0.65%) |
Apr 18, 2012 | 6.140 | 6.300 | 5.951 | 6.140 | 82,044 | -0.01(-0.16%) |
Apr 17, 2012 | 5.950 | 6.210 | 5.800 | 6.150 | 33,602 | +0.21(+3.54%) |
Apr 16, 2012 | 6.260 | 6.470 | 5.940 | 5.940 | 47,375 | -0.33(-5.26%) |
Apr 13, 2012 | 6.560 | 6.690 | 6.170 | 6.270 | 36,701 | -0.28(-4.27%) |
Apr 12, 2012 | 6.080 | 6.590 | 6.080 | 6.550 | 92,306 | +0.51(+8.44%) |
Apr 11, 2012 | 6.160 | 6.320 | 5.880 | 6.040 | 100,472 | -0.12(-1.95%) |
Apr 10, 2012 | 6.550 | 6.580 | 6.070 | 6.160 | 93,046 | -0.43(-6.53%) |
Apr 09, 2012 | 6.720 | 6.810 | 6.521 | 6.590 | 62,280 | -0.26(-3.80%) |
Apr 05, 2012 | 6.750 | 6.980 | 6.741 | 6.850 | 48,258 | +0.04(+0.59%) |
Apr 04, 2012 | 7.080 | 7.080 | 6.591 | 6.810 | 88,116 | -0.37(-5.15%) |
Apr 03, 2012 | 7.000 | 7.290 | 6.980 | 7.180 | 113,975 | +0.19(+2.72%) |
Apr 02, 2012 | 6.920 | 7.000 | 6.850 | 6.990 | 69,102 | +0.15(+2.19%) |
Mar 30, 2012 | 6.910 | 7.100 | 6.690 | 6.840 | 57,901 | +0.07(+1.03%) |
Mar 29, 2012 | 6.470 | 6.820 | 6.360 | 6.770 | 143,744 | +0.33(+5.12%) |
Mar 28, 2012 | 6.640 | 6.700 | 6.370 | 6.440 | 105,219 | -0.16(-2.42%) |
Mar 27, 2012 | 6.930 | 6.970 | 6.560 | 6.600 | 163,593 | -0.27(-3.93%) |
Mar 26, 2012 | 7.310 | 7.569 | 6.690 | 6.870 | 224,629 | -0.40(-5.50%) |
Mar 23, 2012 | 7.570 | 7.570 | 6.890 | 7.270 | 116,491 | -0.14(-1.89%) |
Mar 22, 2012 | 7.100 | 7.585 | 7.051 | 7.410 | 302,221 | +0.41(+5.86%) |
Mar 21, 2012 | 6.560 | 7.170 | 6.510 | 7.000 | 259,846 | +0.53(+8.19%) |
Mar 20, 2012 | 6.600 | 6.600 | 6.290 | 6.470 | 58,166 | -0.10(-1.52%) |
Mar 19, 2012 | 6.540 | 6.680 | 6.440 | 6.570 | 68,472 | +0.08(+1.23%) |
Mar 16, 2012 | 6.580 | 6.580 | 6.260 | 6.490 | 40,686 | +0.05(+0.78%) |
Mar 15, 2012 | 6.750 | 6.750 | 6.250 | 6.440 | 87,928 | -0.18(-2.72%) |
Mar 14, 2012 | 6.480 | 6.720 | 6.440 | 6.620 | 144,883 | +0.12(+1.85%) |
Mar 13, 2012 | 6.310 | 6.500 | 6.260 | 6.500 | 80,748 | +0.22(+3.50%) |
Mar 12, 2012 | 6.220 | 6.359 | 6.220 | 6.280 | 67,906 | -0.03(-0.48%) |
Mar 09, 2012 | 6.230 | 6.460 | 6.090 | 6.310 | 188,685 | +0.00(+0.00%) |
Mar 08, 2012 | 5.890 | 6.390 | 5.808 | 6.310 | 224,580 | +0.56(+9.74%) |
Mar 07, 2012 | 5.600 | 5.750 | 5.550 | 5.750 | 81,183 | +0.18(+3.23%) |
Mar 06, 2012 | 5.830 | 5.890 | 5.310 | 5.570 | 122,805 | -0.26(-4.46%) |
Mar 05, 2012 | 6.000 | 6.000 | 5.750 | 5.830 | 77,890 | -0.20(-3.32%) |
Mar 02, 2012 | 6.200 | 6.260 | 6.000 | 6.030 | 52,624 | +0.00(+0.00%) |