Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.857 | 3.900 | 3.790 | 3.900 | 54,100 | +0.00(+0.00%) |
May 30, 2012 | 3.970 | 3.970 | 3.900 | 3.900 | 2,600 | -0.29(-6.92%) |
May 29, 2012 | 4.122 | 4.190 | 4.072 | 4.190 | 8,482 | +0.30(+7.71%) |
May 25, 2012 | 3.872 | 3.920 | 3.872 | 3.890 | 5,374 | +0.01(+0.26%) |
May 24, 2012 | 3.880 | 3.880 | 3.880 | 3.880 | 200 | +0.05(+1.31%) |
May 23, 2012 | 3.851 | 3.851 | 3.700 | 3.830 | 17,300 | -0.06(-1.54%) |
May 22, 2012 | 3.880 | 4.000 | 3.880 | 3.890 | 18,799 | +0.18(+4.85%) |
May 21, 2012 | 3.710 | 3.830 | 3.640 | 3.710 | 9,509 | +0.04(+1.13%) |
May 18, 2012 | 3.740 | 3.740 | 3.647 | 3.669 | 800 | +0.01(+0.21%) |
May 17, 2012 | 3.790 | 3.802 | 3.635 | 3.661 | 19,985 | -0.14(-3.62%) |
May 16, 2012 | 3.760 | 3.879 | 3.760 | 3.799 | 14,400 | +0.09(+2.39%) |
May 15, 2012 | 3.910 | 3.910 | 3.700 | 3.710 | 12,900 | -0.21(-5.46%) |
May 14, 2012 | 4.022 | 4.037 | 3.924 | 3.924 | 8,900 | -0.27(-6.54%) |
May 11, 2012 | 4.230 | 4.230 | 4.190 | 4.199 | 13,940 | -0.01(-0.14%) |
May 10, 2012 | 4.360 | 4.370 | 4.205 | 4.205 | 3,554 | -0.12(-2.74%) |
May 09, 2012 | 4.270 | 4.360 | 4.260 | 4.324 | 19,895 | -0.04(-0.84%) |
May 08, 2012 | 4.580 | 4.580 | 4.340 | 4.360 | 13,450 | -0.27(-5.83%) |
May 07, 2012 | 4.512 | 4.630 | 4.500 | 4.630 | 79,106 | +0.06(+1.31%) |
May 04, 2012 | 4.670 | 4.670 | 4.520 | 4.570 | 17,200 | -0.27(-5.58%) |
May 03, 2012 | 4.830 | 4.845 | 4.810 | 4.840 | 7,350 | -0.02(-0.41%) |
May 02, 2012 | 5.020 | 5.020 | 4.850 | 4.860 | 7,800 | -0.19(-3.76%) |
May 01, 2012 | 4.850 | 5.062 | 4.850 | 5.050 | 29,183 | +0.20(+4.12%) |
Apr 30, 2012 | 4.880 | 4.880 | 4.850 | 4.850 | 7,349 | -0.10(-2.02%) |
Apr 27, 2012 | 4.940 | 4.960 | 4.918 | 4.950 | 8,096 | -0.08(-1.61%) |
Apr 26, 2012 | 4.768 | 5.031 | 4.760 | 5.031 | 19,128 | +0.41(+8.97%) |
Apr 25, 2012 | 4.488 | 4.660 | 4.480 | 4.617 | 8,391 | +0.20(+4.46%) |
Apr 24, 2012 | 4.440 | 4.450 | 4.420 | 4.420 | 2,250 | +0.00(+0.09%) |
Apr 23, 2012 | 4.436 | 4.460 | 4.387 | 4.416 | 13,300 | -0.32(-6.70%) |
Apr 20, 2012 | 4.650 | 4.733 | 4.650 | 4.733 | 18,794 | +0.20(+4.48%) |
Apr 19, 2012 | 4.420 | 4.530 | 4.420 | 4.530 | 7,437 | +0.21(+4.86%) |
Apr 18, 2012 | 4.350 | 4.353 | 4.320 | 4.320 | 7,085 | -0.19(-4.21%) |
Apr 17, 2012 | 4.420 | 4.510 | 4.410 | 4.510 | 8,845 | +0.16(+3.68%) |
Apr 16, 2012 | 4.449 | 4.449 | 4.350 | 4.350 | 16,685 | -0.05(-1.13%) |
Apr 13, 2012 | 4.390 | 4.419 | 4.380 | 4.400 | 4,260 | -0.09(-2.01%) |
Apr 12, 2012 | 4.300 | 4.500 | 4.300 | 4.490 | 55,585 | +0.22(+5.15%) |
Apr 11, 2012 | 4.280 | 4.322 | 4.270 | 4.270 | 27,290 | +0.12(+2.89%) |
Apr 10, 2012 | 4.260 | 4.320 | 4.110 | 4.150 | 19,039 | -0.12(-2.81%) |
Apr 09, 2012 | 4.298 | 4.300 | 4.270 | 4.270 | 3,700 | -0.15(-3.39%) |
Apr 05, 2012 | 4.385 | 4.510 | 4.380 | 4.420 | 16,849 | +0.14(+3.32%) |
Apr 04, 2012 | 4.265 | 4.278 | 4.230 | 4.278 | 6,200 | -0.22(-4.87%) |
Apr 03, 2012 | 4.502 | 4.520 | 4.497 | 4.497 | 2,000 | -0.02(-0.40%) |
Apr 02, 2012 | 4.533 | 4.533 | 4.500 | 4.515 | 26,700 | +0.05(+1.23%) |
Mar 30, 2012 | 4.481 | 4.481 | 4.460 | 4.460 | 6,700 | +0.07(+1.59%) |
Mar 29, 2012 | 4.339 | 4.390 | 4.339 | 4.390 | 9,345 | -0.10(-2.23%) |
Mar 28, 2012 | 4.701 | 4.701 | 4.490 | 4.490 | 6,970 | -0.25(-5.28%) |
Mar 27, 2012 | 4.740 | 4.770 | 4.738 | 4.740 | 20,320 | -0.01(-0.21%) |
Mar 26, 2012 | 4.750 | 4.766 | 4.740 | 4.750 | 33,173 | +0.09(+2.02%) |
Mar 23, 2012 | 4.690 | 4.690 | 4.650 | 4.656 | 4,900 | +0.10(+2.11%) |
Mar 22, 2012 | 4.530 | 4.570 | 4.490 | 4.560 | 15,310 | -0.12(-2.56%) |
Mar 21, 2012 | 4.690 | 4.733 | 4.680 | 4.680 | 6,955 | -0.05(-1.06%) |
Mar 20, 2012 | 4.774 | 4.800 | 4.700 | 4.730 | 6,750 | -0.19(-3.96%) |
Mar 19, 2012 | 4.910 | 4.980 | 4.910 | 4.925 | 13,452 | +0.01(+0.31%) |
Mar 16, 2012 | 4.949 | 4.980 | 4.910 | 4.910 | 18,957 | -0.04(-0.76%) |
Mar 15, 2012 | 4.850 | 4.948 | 4.850 | 4.948 | 3,662 | +0.10(+1.99%) |
Mar 14, 2012 | 4.960 | 4.969 | 4.850 | 4.851 | 9,531 | -0.13(-2.70%) |
Mar 13, 2012 | 4.923 | 5.000 | 4.920 | 4.985 | 12,239 | +0.11(+2.16%) |
Mar 12, 2012 | 4.880 | 4.880 | 4.798 | 4.880 | 4,250 | -0.03(-0.61%) |
Mar 09, 2012 | 4.850 | 4.960 | 4.850 | 4.910 | 9,370 | +0.06(+1.24%) |
Mar 08, 2012 | 4.780 | 4.860 | 4.780 | 4.850 | 14,354 | +0.18(+3.84%) |
Mar 07, 2012 | 4.580 | 4.720 | 4.580 | 4.671 | 16,721 | +0.21(+4.65%) |
Mar 06, 2012 | 4.630 | 4.630 | 4.439 | 4.463 | 30,670 | -0.38(-7.79%) |
Mar 05, 2012 | 5.020 | 5.020 | 4.800 | 4.840 | 9,141 | -0.21(-4.14%) |
Mar 02, 2012 | 5.127 | 5.127 | 5.049 | 5.049 | 15,360 | -0.14(-2.72%) |