Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.590 | 3.590 | 3.470 | 3.530 | 77,846 | -0.07(-1.94%) |
May 30, 2012 | 3.670 | 3.680 | 3.600 | 3.600 | 34,350 | +0.06(+1.69%) |
May 29, 2012 | 3.560 | 3.600 | 3.520 | 3.540 | 36,403 | -0.06(-1.67%) |
May 25, 2012 | 3.620 | 3.660 | 3.590 | 3.600 | 60,884 | +0.00(+0.00%) |
May 24, 2012 | 3.600 | 3.610 | 3.560 | 3.600 | 25,012 | -0.03(-0.83%) |
May 23, 2012 | 3.720 | 3.720 | 3.600 | 3.630 | 18,173 | -0.17(-4.47%) |
May 22, 2012 | 3.840 | 3.880 | 3.800 | 3.800 | 54,770 | -0.13(-3.41%) |
May 21, 2012 | 3.910 | 3.950 | 3.900 | 3.934 | 31,713 | +0.00(+0.10%) |
May 18, 2012 | 3.930 | 3.980 | 3.920 | 3.930 | 28,831 | -0.10(-2.48%) |
May 17, 2012 | 3.980 | 4.040 | 3.980 | 4.030 | 52,064 | -0.01(-0.25%) |
May 16, 2012 | 4.000 | 4.070 | 3.990 | 4.040 | 25,448 | +0.15(+3.86%) |
May 15, 2012 | 3.940 | 3.940 | 3.860 | 3.890 | 67,315 | -0.10(-2.51%) |
May 14, 2012 | 3.970 | 4.020 | 3.970 | 3.990 | 37,950 | -0.16(-3.86%) |
May 11, 2012 | 4.070 | 4.170 | 4.070 | 4.150 | 33,422 | -0.01(-0.24%) |
May 10, 2012 | 4.130 | 4.210 | 4.130 | 4.160 | 24,637 | -0.09(-2.12%) |
May 09, 2012 | 4.280 | 4.290 | 4.220 | 4.250 | 41,337 | -0.13(-2.97%) |
May 08, 2012 | 4.380 | 4.420 | 4.340 | 4.380 | 49,724 | -0.16(-3.52%) |
May 07, 2012 | 4.490 | 4.550 | 4.490 | 4.540 | 48,709 | -0.07(-1.52%) |
May 04, 2012 | 4.590 | 4.630 | 4.550 | 4.610 | 39,482 | -0.07(-1.50%) |
May 03, 2012 | 4.670 | 4.700 | 4.620 | 4.680 | 19,422 | -0.01(-0.21%) |
May 02, 2012 | 4.600 | 4.700 | 4.600 | 4.690 | 38,579 | +0.12(+2.63%) |
May 01, 2012 | 4.470 | 4.600 | 4.470 | 4.570 | 114,472 | +0.12(+2.70%) |
Apr 30, 2012 | 4.450 | 4.510 | 4.450 | 4.450 | 16,818 | +0.01(+0.23%) |
Apr 27, 2012 | 4.410 | 4.440 | 4.410 | 4.440 | 20,914 | -0.02(-0.45%) |
Apr 26, 2012 | 4.430 | 4.500 | 4.410 | 4.460 | 48,133 | -0.08(-1.76%) |
Apr 25, 2012 | 4.550 | 4.560 | 4.490 | 4.540 | 50,117 | +0.03(+0.67%) |
Apr 24, 2012 | 4.530 | 4.540 | 4.470 | 4.510 | 27,211 | +0.00(+0.00%) |
Apr 23, 2012 | 4.500 | 4.510 | 4.470 | 4.510 | 15,317 | -0.09(-1.96%) |
Apr 20, 2012 | 4.610 | 4.650 | 4.600 | 4.600 | 20,417 | +0.00(+0.00%) |
Apr 19, 2012 | 4.620 | 4.620 | 4.550 | 4.600 | 47,037 | -0.05(-1.08%) |
Apr 18, 2012 | 4.600 | 4.670 | 4.600 | 4.650 | 46,729 | -0.09(-1.90%) |
Apr 17, 2012 | 4.680 | 4.760 | 4.670 | 4.740 | 20,244 | +0.07(+1.50%) |
Apr 16, 2012 | 4.640 | 4.680 | 4.600 | 4.670 | 28,772 | +0.02(+0.43%) |
Apr 13, 2012 | 4.680 | 4.680 | 4.630 | 4.650 | 31,890 | -0.07(-1.48%) |
Apr 12, 2012 | 4.560 | 4.740 | 4.560 | 4.720 | 60,155 | +0.16(+3.51%) |
Apr 11, 2012 | 4.540 | 4.580 | 4.520 | 4.560 | 36,991 | -0.03(-0.65%) |
Apr 10, 2012 | 4.630 | 4.660 | 4.550 | 4.590 | 70,654 | -0.16(-3.37%) |
Apr 09, 2012 | 4.630 | 4.770 | 4.630 | 4.750 | 41,754 | -0.17(-3.46%) |
Apr 05, 2012 | 4.880 | 5.020 | 4.880 | 4.920 | 100,516 | -0.18(-3.53%) |
Apr 04, 2012 | 5.150 | 5.150 | 5.050 | 5.100 | 39,820 | -0.18(-3.41%) |
Apr 03, 2012 | 5.320 | 5.320 | 5.220 | 5.280 | 69,667 | +0.04(+0.76%) |
Apr 02, 2012 | 5.080 | 5.240 | 5.080 | 5.240 | 22,965 | +0.10(+1.95%) |
Mar 30, 2012 | 5.130 | 5.150 | 5.090 | 5.140 | 38,430 | +0.04(+0.78%) |
Mar 29, 2012 | 5.040 | 5.100 | 5.030 | 5.100 | 23,566 | +0.01(+0.20%) |
Mar 28, 2012 | 5.120 | 5.150 | 5.040 | 5.090 | 24,447 | -0.03(-0.59%) |
Mar 27, 2012 | 5.180 | 5.180 | 5.100 | 5.120 | 25,227 | -0.10(-1.92%) |
Mar 26, 2012 | 5.190 | 5.220 | 5.180 | 5.220 | 32,899 | +0.10(+1.95%) |
Mar 23, 2012 | 5.100 | 5.180 | 5.100 | 5.120 | 31,449 | +0.03(+0.59%) |
Mar 22, 2012 | 5.090 | 5.130 | 5.070 | 5.090 | 25,155 | -0.05(-0.97%) |
Mar 21, 2012 | 5.130 | 5.160 | 5.120 | 5.140 | 17,458 | -0.01(-0.19%) |
Mar 20, 2012 | 5.090 | 5.150 | 5.070 | 5.150 | 20,366 | +0.08(+1.58%) |
Mar 19, 2012 | 5.070 | 5.120 | 5.070 | 5.070 | 29,249 | -0.01(-0.20%) |
Mar 16, 2012 | 5.070 | 5.090 | 5.040 | 5.080 | 21,386 | +0.04(+0.79%) |
Mar 15, 2012 | 5.010 | 5.090 | 5.000 | 5.040 | 22,837 | +0.10(+2.02%) |
Mar 14, 2012 | 5.010 | 5.030 | 4.940 | 4.940 | 64,736 | -0.07(-1.40%) |
Mar 13, 2012 | 5.010 | 5.050 | 4.960 | 5.010 | 31,643 | +0.12(+2.45%) |
Mar 12, 2012 | 4.890 | 4.940 | 4.870 | 4.890 | 21,227 | +0.01(+0.20%) |
Mar 09, 2012 | 4.950 | 4.950 | 4.860 | 4.880 | 22,900 | -0.03(-0.61%) |
Mar 08, 2012 | 4.880 | 4.950 | 4.880 | 4.910 | 22,899 | +0.06(+1.24%) |
Mar 07, 2012 | 4.860 | 4.880 | 4.810 | 4.850 | 29,209 | +0.05(+1.04%) |
Mar 06, 2012 | 4.910 | 4.910 | 4.760 | 4.800 | 25,638 | -0.25(-4.95%) |
Mar 05, 2012 | 5.080 | 5.100 | 5.000 | 5.050 | 24,197 | -0.08(-1.56%) |
Mar 02, 2012 | 5.150 | 5.190 | 5.100 | 5.130 | 45,955 | -0.09(-1.72%) |