Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.040 | 4.140 | 3.650 | 3.920 | 796,602 | -0.14(-3.45%) |
May 30, 2012 | 3.980 | 4.230 | 3.850 | 4.060 | 491,851 | -0.03(-0.73%) |
May 29, 2012 | 4.300 | 4.320 | 4.000 | 4.090 | 447,716 | -0.13(-3.08%) |
May 25, 2012 | 4.200 | 4.240 | 4.060 | 4.220 | 413,848 | +0.02(+0.48%) |
May 24, 2012 | 4.000 | 4.200 | 3.910 | 4.200 | 674,064 | +0.22(+5.53%) |
May 23, 2012 | 3.700 | 4.000 | 3.550 | 3.980 | 490,857 | +0.23(+6.13%) |
May 22, 2012 | 3.900 | 4.040 | 3.630 | 3.750 | 639,301 | -0.09(-2.34%) |
May 21, 2012 | 3.850 | 3.980 | 3.760 | 3.840 | 394,438 | +0.04(+1.05%) |
May 18, 2012 | 3.950 | 4.080 | 3.780 | 3.800 | 450,257 | +0.01(+0.26%) |
May 17, 2012 | 3.620 | 3.950 | 3.610 | 3.790 | 699,793 | +0.21(+5.87%) |
May 16, 2012 | 3.500 | 3.600 | 3.200 | 3.580 | 716,636 | +0.07(+1.99%) |
May 15, 2012 | 3.790 | 3.930 | 3.380 | 3.510 | 625,019 | -0.33(-8.59%) |
May 14, 2012 | 4.070 | 4.070 | 3.770 | 3.840 | 645,771 | -0.35(-8.35%) |
May 11, 2012 | 4.160 | 4.240 | 4.000 | 4.190 | 338,591 | -0.03(-0.71%) |
May 10, 2012 | 4.290 | 4.420 | 4.100 | 4.220 | 377,877 | +0.00(+0.00%) |
May 09, 2012 | 3.860 | 4.380 | 3.780 | 4.220 | 781,768 | +0.22(+5.50%) |
May 08, 2012 | 3.990 | 4.000 | 3.720 | 4.000 | 780,681 | -0.07(-1.72%) |
May 07, 2012 | 4.370 | 4.370 | 4.000 | 4.070 | 577,222 | -0.33(-7.50%) |
May 04, 2012 | 4.370 | 4.450 | 4.170 | 4.400 | 535,698 | +0.08(+1.85%) |
May 03, 2012 | 4.320 | 4.360 | 4.050 | 4.320 | 663,782 | -0.07(-1.59%) |
May 02, 2012 | 4.580 | 4.580 | 4.310 | 4.390 | 433,243 | -0.19(-4.15%) |
May 01, 2012 | 4.480 | 4.680 | 4.480 | 4.580 | 347,121 | +0.11(+2.46%) |
Apr 30, 2012 | 4.530 | 4.540 | 4.340 | 4.470 | 350,677 | -0.04(-0.89%) |
Apr 27, 2012 | 4.470 | 4.640 | 4.410 | 4.510 | 418,626 | +0.09(+2.04%) |
Apr 26, 2012 | 4.480 | 4.780 | 4.385 | 4.420 | 794,908 | -0.05(-1.12%) |
Apr 25, 2012 | 4.250 | 4.540 | 4.150 | 4.470 | 752,107 | +0.18(+4.20%) |
Apr 24, 2012 | 4.660 | 4.680 | 4.260 | 4.290 | 798,186 | -0.34(-7.34%) |
Apr 23, 2012 | 4.630 | 4.720 | 4.450 | 4.630 | 507,540 | -0.10(-2.11%) |
Apr 20, 2012 | 4.720 | 4.840 | 4.660 | 4.730 | 442,332 | -0.09(-1.87%) |
Apr 19, 2012 | 5.020 | 5.120 | 4.730 | 4.820 | 474,784 | -0.16(-3.21%) |
Apr 18, 2012 | 5.080 | 5.110 | 4.850 | 4.980 | 668,121 | -0.16(-3.11%) |
Apr 17, 2012 | 5.070 | 5.220 | 5.060 | 5.140 | 467,281 | +0.09(+1.78%) |
Apr 16, 2012 | 5.070 | 5.180 | 4.940 | 5.050 | 465,087 | +0.02(+0.40%) |
Apr 13, 2012 | 4.960 | 5.090 | 4.840 | 5.030 | 331,761 | +0.03(+0.60%) |
Apr 12, 2012 | 4.910 | 5.100 | 4.721 | 5.000 | 631,670 | +0.07(+1.42%) |
Apr 11, 2012 | 4.980 | 4.980 | 4.785 | 4.930 | 434,669 | +0.03(+0.61%) |
Apr 10, 2012 | 4.920 | 4.990 | 4.650 | 4.900 | 579,176 | +0.00(+0.00%) |
Apr 09, 2012 | 4.780 | 5.020 | 4.780 | 4.900 | 417,661 | +0.12(+2.51%) |
Apr 05, 2012 | 4.680 | 4.950 | 4.640 | 4.780 | 330,380 | +0.08(+1.70%) |
Apr 04, 2012 | 4.740 | 4.820 | 4.580 | 4.700 | 701,929 | -0.18(-3.69%) |
Apr 03, 2012 | 5.170 | 5.170 | 4.800 | 4.880 | 528,211 | -0.27(-5.24%) |
Apr 02, 2012 | 5.190 | 5.270 | 5.070 | 5.150 | 620,426 | +0.02(+0.39%) |
Mar 30, 2012 | 5.070 | 5.210 | 5.060 | 5.130 | 550,888 | +0.10(+1.99%) |
Mar 29, 2012 | 5.000 | 5.030 | 4.810 | 5.030 | 426,557 | +0.02(+0.40%) |
Mar 28, 2012 | 5.050 | 5.050 | 4.880 | 5.010 | 559,210 | -0.08(-1.57%) |
Mar 27, 2012 | 5.300 | 5.320 | 5.050 | 5.090 | 678,985 | -0.18(-3.42%) |
Mar 26, 2012 | 5.140 | 5.320 | 5.100 | 5.270 | 848,310 | +0.22(+4.36%) |
Mar 23, 2012 | 4.850 | 5.050 | 4.800 | 5.050 | 698,310 | +0.24(+4.99%) |
Mar 22, 2012 | 4.450 | 4.850 | 4.450 | 4.810 | 1,228,886 | +0.23(+5.02%) |
Mar 21, 2012 | 4.640 | 4.780 | 4.560 | 4.580 | 565,705 | -0.02(-0.43%) |
Mar 20, 2012 | 4.570 | 4.690 | 4.450 | 4.600 | 582,091 | -0.03(-0.65%) |
Mar 19, 2012 | 4.680 | 4.770 | 4.600 | 4.630 | 994,404 | -0.01(-0.22%) |
Mar 16, 2012 | 4.460 | 4.850 | 4.450 | 4.640 | 8,738,129 | +0.18(+4.04%) |
Mar 15, 2012 | 4.500 | 4.580 | 4.390 | 4.460 | 679,326 | -0.04(-0.89%) |
Mar 14, 2012 | 4.510 | 4.580 | 4.230 | 4.500 | 1,491,784 | -0.15(-3.23%) |
Mar 13, 2012 | 4.730 | 4.730 | 4.510 | 4.650 | 1,376,308 | -0.06(-1.27%) |
Mar 12, 2012 | 4.478 | 4.760 | 4.410 | 4.710 | 2,516,228 | +0.32(+7.29%) |
Mar 09, 2012 | 4.150 | 4.510 | 4.040 | 4.390 | 1,204,216 | +0.21(+5.02%) |
Mar 08, 2012 | 3.980 | 4.290 | 3.930 | 4.180 | 963,558 | +0.28(+7.18%) |
Mar 07, 2012 | 4.000 | 4.050 | 3.840 | 3.900 | 681,073 | -0.11(-2.74%) |
Mar 06, 2012 | 4.010 | 4.120 | 3.820 | 4.010 | 1,095,645 | -0.13(-3.14%) |
Mar 05, 2012 | 4.300 | 4.340 | 4.100 | 4.140 | 656,281 | -0.16(-3.72%) |
Mar 02, 2012 | 4.340 | 4.420 | 4.120 | 4.300 | 815,738 | -0.12(-2.71%) |