Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.180 | 4.180 | 4.080 | 4.160 | 96,758 | +0.01(+0.24%) |
May 30, 2012 | 4.240 | 4.240 | 4.150 | 4.150 | 61,157 | -0.21(-4.82%) |
May 29, 2012 | 4.350 | 4.390 | 4.270 | 4.360 | 19,122 | +0.11(+2.59%) |
May 25, 2012 | 4.210 | 4.250 | 4.210 | 4.250 | 12,187 | +0.01(+0.24%) |
May 24, 2012 | 4.240 | 4.250 | 4.200 | 4.240 | 18,748 | -0.15(-3.42%) |
May 23, 2012 | 4.380 | 4.390 | 4.270 | 4.390 | 24,981 | -0.02(-0.45%) |
May 22, 2012 | 4.530 | 4.550 | 4.400 | 4.410 | 77,205 | +0.03(+0.68%) |
May 21, 2012 | 4.220 | 4.380 | 4.220 | 4.380 | 39,763 | +0.22(+5.29%) |
May 18, 2012 | 4.236 | 4.236 | 4.140 | 4.160 | 4,395 | +0.05(+1.22%) |
May 17, 2012 | 4.190 | 4.190 | 4.110 | 4.110 | 16,692 | -0.09(-2.05%) |
May 16, 2012 | 4.240 | 4.240 | 4.180 | 4.196 | 16,814 | +0.05(+1.11%) |
May 15, 2012 | 4.280 | 4.300 | 4.150 | 4.150 | 38,492 | -0.19(-4.38%) |
May 14, 2012 | 4.330 | 4.380 | 4.330 | 4.340 | 43,535 | -0.15(-3.34%) |
May 11, 2012 | 4.340 | 4.590 | 4.340 | 4.490 | 33,387 | +0.09(+2.05%) |
May 10, 2012 | 4.400 | 4.450 | 4.360 | 4.400 | 7,791 | +0.09(+2.09%) |
May 09, 2012 | 4.240 | 4.380 | 4.190 | 4.310 | 15,011 | -0.14(-3.15%) |
May 08, 2012 | 4.460 | 4.670 | 4.400 | 4.450 | 66,216 | -0.20(-4.30%) |
May 07, 2012 | 4.530 | 4.650 | 4.530 | 4.650 | 8,033 | +0.11(+2.42%) |
May 04, 2012 | 4.620 | 4.620 | 4.540 | 4.540 | 10,920 | -0.11(-2.37%) |
May 03, 2012 | 4.690 | 4.710 | 4.650 | 4.650 | 3,529 | -0.03(-0.56%) |
May 02, 2012 | 4.790 | 4.790 | 4.648 | 4.676 | 21,600 | -0.17(-3.59%) |
May 01, 2012 | 4.880 | 4.900 | 4.800 | 4.850 | 3,270 | +0.01(+0.21%) |
Apr 30, 2012 | 4.780 | 4.860 | 4.780 | 4.840 | 3,325 | -0.16(-3.20%) |
Apr 27, 2012 | 5.000 | 5.008 | 4.880 | 5.000 | 7,145 | +0.02(+0.40%) |
Apr 26, 2012 | 4.940 | 5.070 | 4.940 | 4.980 | 17,014 | -0.02(-0.40%) |
Apr 25, 2012 | 4.940 | 5.030 | 4.930 | 5.000 | 44,159 | +0.13(+2.67%) |
Apr 24, 2012 | 4.800 | 4.910 | 4.800 | 4.870 | 23,683 | +0.00(+0.00%) |
Apr 23, 2012 | 4.900 | 4.900 | 4.777 | 4.870 | 30,341 | -0.15(-2.99%) |
Apr 20, 2012 | 5.050 | 5.050 | 5.020 | 5.020 | 25,575 | -0.04(-0.79%) |
Apr 19, 2012 | 5.090 | 5.120 | 5.040 | 5.060 | 1,906 | +0.01(+0.20%) |
Apr 18, 2012 | 5.090 | 5.160 | 5.050 | 5.050 | 10,692 | -0.17(-3.26%) |
Apr 17, 2012 | 5.090 | 5.250 | 5.090 | 5.220 | 32,653 | +0.16(+3.16%) |
Apr 16, 2012 | 5.040 | 5.120 | 5.040 | 5.060 | 698 | -0.10(-1.94%) |
Apr 13, 2012 | 5.210 | 5.210 | 5.090 | 5.160 | 4,152 | -0.10(-1.90%) |
Apr 12, 2012 | 5.120 | 5.270 | 5.120 | 5.260 | 45,084 | +0.14(+2.73%) |
Apr 11, 2012 | 5.150 | 5.150 | 5.100 | 5.120 | 11,297 | +0.14(+2.81%) |
Apr 10, 2012 | 5.060 | 5.130 | 4.930 | 4.980 | 25,167 | -0.14(-2.73%) |
Apr 09, 2012 | 5.030 | 5.200 | 5.030 | 5.120 | 4,631 | -0.03(-0.58%) |
Apr 05, 2012 | 5.160 | 5.190 | 5.110 | 5.150 | 18,089 | -0.03(-0.58%) |
Apr 04, 2012 | 5.290 | 5.290 | 5.180 | 5.180 | 20,715 | -0.16(-3.00%) |
Apr 03, 2012 | 5.480 | 5.480 | 5.340 | 5.340 | 3,339 | -0.20(-3.61%) |
Apr 02, 2012 | 5.410 | 5.550 | 5.410 | 5.540 | 25,900 | +0.15(+2.78%) |
Mar 30, 2012 | 5.420 | 5.420 | 5.360 | 5.390 | 17,881 | +0.09(+1.70%) |
Mar 29, 2012 | 5.250 | 5.340 | 5.240 | 5.300 | 9,280 | +0.02(+0.38%) |
Mar 28, 2012 | 5.320 | 5.330 | 5.270 | 5.280 | 5,732 | -0.18(-3.30%) |
Mar 27, 2012 | 5.500 | 5.500 | 5.450 | 5.460 | 3,377 | -0.06(-1.09%) |
Mar 26, 2012 | 5.480 | 5.530 | 5.470 | 5.520 | 10,514 | +0.15(+2.79%) |
Mar 23, 2012 | 5.280 | 5.420 | 5.250 | 5.370 | 122,806 | +0.09(+1.70%) |
Mar 22, 2012 | 5.370 | 5.370 | 5.280 | 5.280 | 18,412 | -0.25(-4.52%) |
Mar 21, 2012 | 5.500 | 5.540 | 5.450 | 5.530 | 6,942 | -0.08(-1.43%) |
Mar 20, 2012 | 5.560 | 5.610 | 5.550 | 5.610 | 2,137 | -0.15(-2.60%) |
Mar 19, 2012 | 5.740 | 5.760 | 5.720 | 5.760 | 3,265 | +0.07(+1.23%) |
Mar 16, 2012 | 5.680 | 5.740 | 5.680 | 5.690 | 30,713 | +0.07(+1.25%) |
Mar 15, 2012 | 5.580 | 5.710 | 5.580 | 5.620 | 4,687 | -0.04(-0.71%) |
Mar 14, 2012 | 5.590 | 5.660 | 5.570 | 5.660 | 32,469 | -0.08(-1.39%) |
Mar 13, 2012 | 5.630 | 5.740 | 5.630 | 5.740 | 11,250 | +0.12(+2.14%) |
Mar 12, 2012 | 5.550 | 5.620 | 5.550 | 5.620 | 5,085 | +0.04(+0.72%) |
Mar 09, 2012 | 5.630 | 5.630 | 5.580 | 5.580 | 1,941 | -0.15(-2.62%) |
Mar 08, 2012 | 5.600 | 5.770 | 5.600 | 5.730 | 14,240 | +0.16(+2.87%) |
Mar 07, 2012 | 5.530 | 5.570 | 5.450 | 5.570 | 11,112 | +0.17(+3.15%) |
Mar 06, 2012 | 5.440 | 5.450 | 5.400 | 5.400 | 16,517 | -0.37(-6.41%) |
Mar 05, 2012 | 5.800 | 5.800 | 5.720 | 5.770 | 13,423 | -0.15(-2.53%) |
Mar 02, 2012 | 5.920 | 5.950 | 5.890 | 5.920 | 4,533 | -0.05(-0.84%) |