Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.156 | 4.156 | 4.156 | 4.156 | 984 | -0.01(-0.29%) |
May 30, 2012 | 4.174 | 4.211 | 4.132 | 4.168 | 15,919 | -0.04(-1.01%) |
May 29, 2012 | 4.107 | 4.211 | 4.107 | 4.211 | 16,007 | +0.03(+0.73%) |
May 25, 2012 | 4.144 | 4.180 | 4.144 | 4.180 | 1,312 | +0.00(+0.00%) |
May 24, 2012 | 4.126 | 4.205 | 4.126 | 4.180 | 2,133 | +0.05(+1.33%) |
May 23, 2012 | 4.156 | 4.156 | 4.113 | 4.126 | 2,966 | -0.07(-1.74%) |
May 22, 2012 | 4.132 | 4.199 | 4.132 | 4.199 | 4,752 | +0.07(+1.77%) |
May 21, 2012 | 4.199 | 4.205 | 4.126 | 4.126 | 2,789 | -0.08(-1.88%) |
May 18, 2012 | 4.193 | 4.205 | 3.900 | 4.205 | 5,932 | -0.02(-0.43%) |
May 17, 2012 | 4.223 | 4.247 | 4.156 | 4.223 | 6,944 | -0.04(-1.00%) |
May 16, 2012 | 4.272 | 4.314 | 4.266 | 4.266 | 4,266 | -0.01(-0.14%) |
May 15, 2012 | 4.412 | 4.412 | 4.223 | 4.272 | 14,599 | -0.27(-5.91%) |
May 14, 2012 | 4.461 | 4.631 | 4.357 | 4.540 | 4,020 | +0.06(+1.37%) |
May 11, 2012 | 4.540 | 4.540 | 4.449 | 4.479 | 18,116 | -0.06(-1.34%) |
May 10, 2012 | 4.534 | 4.546 | 4.534 | 4.540 | 4,053 | +0.04(+0.95%) |
May 09, 2012 | 4.339 | 4.497 | 4.272 | 4.497 | 3,856 | +0.12(+2.64%) |
May 08, 2012 | 4.272 | 4.412 | 4.272 | 4.381 | 4,529 | -0.21(-4.64%) |
May 07, 2012 | 4.564 | 4.595 | 4.564 | 4.595 | 7,220 | +0.09(+2.03%) |
May 04, 2012 | 4.381 | 4.609 | 4.363 | 4.503 | 16,442 | +0.07(+1.51%) |
May 03, 2012 | 4.381 | 4.525 | 4.369 | 4.436 | 9,404 | +0.05(+1.11%) |
May 02, 2012 | 4.455 | 4.497 | 4.388 | 4.388 | 12,471 | -0.05(-1.10%) |
May 01, 2012 | 4.418 | 4.473 | 4.418 | 4.436 | 8,375 | +0.02(+0.42%) |
Apr 30, 2012 | 4.436 | 4.442 | 4.418 | 4.418 | 3,528 | -0.05(-1.23%) |
Apr 27, 2012 | 4.412 | 4.473 | 4.388 | 4.473 | 2,244 | +0.02(+0.55%) |
Apr 26, 2012 | 4.479 | 4.479 | 4.449 | 4.449 | 5,812 | -0.01(-0.14%) |
Apr 25, 2012 | 4.339 | 4.528 | 4.339 | 4.455 | 5,681 | -0.03(-0.68%) |
Apr 23, 2012 | 4.449 | 4.485 | 4.485 | 4.485 | 8,205 | +0.02(+0.55%) |
Apr 20, 2012 | 4.467 | 4.509 | 4.321 | 4.461 | 20,281 | -0.09(-2.01%) |
Apr 18, 2012 | 4.522 | 4.552 | 4.552 | 4.552 | 1,805 | +0.07(+1.63%) |
Apr 17, 2012 | 4.570 | 4.570 | 4.479 | 4.479 | 17,478 | -0.06(-1.34%) |
Apr 16, 2012 | 4.522 | 4.631 | 4.522 | 4.540 | 3,938 | -0.01(-0.13%) |
Apr 13, 2012 | 4.546 | 4.553 | 4.546 | 4.546 | 6,235 | +0.04(+0.81%) |
Apr 12, 2012 | 4.570 | 4.570 | 4.479 | 4.509 | 7,059 | -0.06(-1.33%) |
Apr 11, 2012 | 4.625 | 4.631 | 4.570 | 4.570 | 6,649 | +0.00(+0.00%) |
Apr 10, 2012 | 4.522 | 4.573 | 4.522 | 4.570 | 4,512 | +0.04(+0.81%) |
Apr 09, 2012 | 4.491 | 4.595 | 4.455 | 4.534 | 6,547 | -0.01(-0.13%) |
Apr 05, 2012 | 4.491 | 4.558 | 4.479 | 4.540 | 8,858 | -0.02(-0.40%) |
Apr 04, 2012 | 4.424 | 4.570 | 4.424 | 4.558 | 10,840 | +0.08(+1.77%) |
Apr 03, 2012 | 4.449 | 4.479 | 4.381 | 4.479 | 10,026 | -0.08(-1.74%) |
Apr 02, 2012 | 4.424 | 4.558 | 4.394 | 4.558 | 4,932 | +0.13(+3.03%) |
Mar 30, 2012 | 4.564 | 4.570 | 4.424 | 4.424 | 5,069 | -0.01(-0.14%) |
Mar 29, 2012 | 4.327 | 4.820 | 4.186 | 4.430 | 37,948 | -0.23(-4.97%) |
Mar 28, 2012 | 4.802 | 4.814 | 4.595 | 4.662 | 15,742 | -0.09(-1.92%) |
Mar 27, 2012 | 4.753 | 4.930 | 4.692 | 4.753 | 33,435 | -0.05(-1.14%) |
Mar 26, 2012 | 4.613 | 4.808 | 4.570 | 4.808 | 20,164 | +0.23(+5.06%) |
Mar 23, 2012 | 4.558 | 4.723 | 4.540 | 4.576 | 8,328 | +0.05(+1.08%) |
Mar 22, 2012 | 4.674 | 4.753 | 4.485 | 4.528 | 8,502 | -0.32(-6.66%) |
Mar 21, 2012 | 4.686 | 4.851 | 4.631 | 4.851 | 1,641 | +0.13(+2.71%) |
Mar 19, 2012 | 4.887 | 4.723 | 4.723 | 4.723 | 7,220 | -0.21(-4.32%) |
Mar 16, 2012 | 4.717 | 5.009 | 4.570 | 4.936 | 14,522 | +0.05(+1.12%) |
Mar 15, 2012 | 4.832 | 5.062 | 4.832 | 4.881 | 4,104 | -0.04(-0.74%) |
Mar 14, 2012 | 4.936 | 5.143 | 4.491 | 4.918 | 32,626 | +0.03(+0.62%) |
Mar 13, 2012 | 4.826 | 5.003 | 4.808 | 4.887 | 8,080 | -0.13(-2.67%) |
Mar 12, 2012 | 4.875 | 5.021 | 4.875 | 5.021 | 13,595 | +0.20(+4.04%) |
Mar 09, 2012 | 4.912 | 4.948 | 4.753 | 4.826 | 20,338 | -0.17(-3.41%) |
Mar 08, 2012 | 5.027 | 5.027 | 4.997 | 4.997 | 4,594 | +0.04(+0.74%) |
Mar 07, 2012 | 4.966 | 4.966 | 4.960 | 4.960 | 656 | +0.02(+0.49%) |
Mar 06, 2012 | 5.021 | 5.040 | 4.869 | 4.936 | 9,416 | +0.00(+0.00%) |
Mar 05, 2012 | 4.942 | 5.058 | 4.845 | 4.936 | 24,798 | +0.03(+0.62%) |
Mar 02, 2012 | 4.906 | 4.906 | 4.906 | 4.906 | 4,921 | +0.00(+0.00%) |