Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.400 | 4.650 | 4.250 | 4.540 | 268,712 | +0.14(+3.18%) |
May 30, 2012 | 4.370 | 4.480 | 4.280 | 4.400 | 57,557 | -0.05(-1.12%) |
May 29, 2012 | 4.100 | 4.490 | 4.070 | 4.450 | 136,027 | +0.42(+10.42%) |
May 25, 2012 | 4.050 | 4.130 | 4.000 | 4.030 | 83,849 | -0.04(-0.98%) |
May 24, 2012 | 4.060 | 4.090 | 3.980 | 4.070 | 62,219 | +0.03(+0.74%) |
May 23, 2012 | 3.950 | 4.110 | 3.950 | 4.040 | 108,116 | +0.07(+1.76%) |
May 22, 2012 | 3.990 | 4.080 | 3.940 | 3.970 | 85,936 | -0.03(-0.75%) |
May 21, 2012 | 3.970 | 4.060 | 3.870 | 4.000 | 89,364 | +0.04(+1.01%) |
May 18, 2012 | 3.980 | 4.050 | 3.960 | 3.960 | 82,579 | -0.04(-1.00%) |
May 17, 2012 | 3.980 | 4.090 | 3.955 | 4.000 | 174,338 | +0.01(+0.25%) |
May 16, 2012 | 4.080 | 4.130 | 3.980 | 3.990 | 46,104 | -0.05(-1.24%) |
May 15, 2012 | 4.240 | 4.290 | 4.030 | 4.040 | 40,533 | -0.21(-4.94%) |
May 14, 2012 | 4.300 | 4.360 | 4.220 | 4.250 | 82,706 | -0.11(-2.52%) |
May 11, 2012 | 4.390 | 4.440 | 4.330 | 4.360 | 110,091 | -0.06(-1.36%) |
May 10, 2012 | 4.570 | 4.600 | 4.360 | 4.420 | 166,928 | -0.08(-1.78%) |
May 09, 2012 | 4.500 | 4.550 | 4.440 | 4.500 | 83,829 | -0.07(-1.53%) |
May 08, 2012 | 4.600 | 4.670 | 4.550 | 4.570 | 43,576 | -0.09(-1.93%) |
May 07, 2012 | 4.770 | 4.810 | 4.660 | 4.660 | 79,573 | +0.19(+4.25%) |
May 04, 2012 | 4.540 | 4.570 | 4.370 | 4.470 | 96,501 | -0.12(-2.61%) |
May 03, 2012 | 4.570 | 4.630 | 4.470 | 4.590 | 94,663 | +0.00(+0.00%) |
May 02, 2012 | 4.430 | 4.670 | 4.380 | 4.590 | 82,730 | +0.15(+3.38%) |
May 01, 2012 | 4.650 | 4.820 | 4.440 | 4.440 | 202,852 | -0.17(-3.69%) |
Apr 30, 2012 | 4.920 | 4.980 | 4.600 | 4.610 | 113,505 | -0.32(-6.49%) |
Apr 27, 2012 | 4.590 | 5.030 | 4.460 | 4.930 | 80,796 | +0.38(+8.35%) |
Apr 26, 2012 | 4.580 | 4.630 | 4.490 | 4.550 | 144,470 | -0.05(-1.09%) |
Apr 25, 2012 | 4.620 | 4.700 | 4.530 | 4.600 | 78,327 | +0.09(+2.00%) |
Apr 24, 2012 | 4.450 | 4.560 | 4.420 | 4.510 | 65,622 | +0.05(+1.12%) |
Apr 23, 2012 | 4.520 | 4.550 | 4.420 | 4.460 | 82,109 | -0.16(-3.46%) |
Apr 20, 2012 | 4.820 | 4.820 | 4.600 | 4.620 | 104,941 | -0.02(-0.43%) |
Apr 19, 2012 | 4.650 | 4.750 | 4.575 | 4.640 | 66,823 | +0.01(+0.22%) |
Apr 18, 2012 | 4.840 | 4.840 | 4.630 | 4.630 | 54,461 | -0.27(-5.51%) |
Apr 17, 2012 | 4.820 | 5.010 | 4.740 | 4.900 | 102,420 | +0.16(+3.38%) |
Apr 16, 2012 | 4.700 | 4.800 | 4.550 | 4.740 | 64,461 | +0.10(+2.16%) |
Apr 13, 2012 | 4.910 | 4.910 | 4.610 | 4.640 | 77,817 | -0.31(-6.26%) |
Apr 12, 2012 | 4.860 | 5.020 | 4.845 | 4.950 | 50,003 | +0.08(+1.64%) |
Apr 11, 2012 | 4.890 | 4.970 | 4.810 | 4.870 | 66,580 | +0.05(+1.04%) |
Apr 10, 2012 | 5.020 | 5.060 | 4.720 | 4.820 | 105,483 | -0.24(-4.74%) |
Apr 09, 2012 | 5.000 | 5.060 | 4.900 | 5.060 | 210,623 | -0.06(-1.17%) |
Apr 05, 2012 | 5.110 | 5.210 | 5.060 | 5.120 | 34,733 | -0.04(-0.78%) |
Apr 04, 2012 | 5.210 | 5.220 | 5.100 | 5.160 | 159,308 | -0.16(-3.01%) |
Apr 03, 2012 | 5.570 | 5.644 | 5.280 | 5.320 | 107,567 | -0.28(-5.00%) |
Apr 02, 2012 | 5.000 | 5.610 | 4.970 | 5.600 | 258,417 | +0.59(+11.78%) |
Mar 30, 2012 | 5.100 | 5.135 | 4.982 | 5.010 | 174,044 | -0.05(-0.99%) |
Mar 29, 2012 | 4.970 | 5.295 | 4.970 | 5.060 | 498,832 | +0.02(+0.40%) |
Mar 28, 2012 | 5.040 | 5.100 | 5.000 | 5.040 | 314,018 | +0.00(+0.00%) |
Mar 27, 2012 | 5.140 | 5.180 | 5.020 | 5.040 | 133,809 | -0.10(-1.95%) |
Mar 26, 2012 | 5.140 | 5.190 | 5.065 | 5.140 | 213,674 | +0.09(+1.78%) |
Mar 23, 2012 | 5.000 | 5.100 | 5.000 | 5.050 | 99,912 | +0.04(+0.80%) |
Mar 22, 2012 | 5.100 | 5.150 | 5.000 | 5.010 | 160,618 | -0.20(-3.84%) |
Mar 21, 2012 | 5.230 | 5.320 | 5.180 | 5.210 | 63,110 | +0.02(+0.39%) |
Mar 20, 2012 | 5.160 | 5.260 | 5.150 | 5.190 | 91,269 | -0.03(-0.57%) |
Mar 19, 2012 | 5.110 | 5.370 | 5.100 | 5.220 | 105,637 | +0.10(+1.95%) |
Mar 16, 2012 | 5.160 | 5.220 | 5.020 | 5.120 | 158,280 | +0.00(+0.00%) |
Mar 15, 2012 | 4.760 | 5.230 | 4.550 | 5.120 | 90,502 | +0.38(+8.02%) |
Mar 14, 2012 | 4.750 | 4.790 | 4.590 | 4.740 | 96,071 | -0.01(-0.21%) |
Mar 13, 2012 | 4.810 | 4.810 | 4.660 | 4.750 | 140,735 | +0.01(+0.21%) |
Mar 12, 2012 | 4.710 | 4.850 | 4.680 | 4.740 | 67,583 | +0.03(+0.64%) |
Mar 09, 2012 | 4.580 | 4.800 | 4.560 | 4.710 | 789,220 | +0.12(+2.61%) |
Mar 08, 2012 | 4.650 | 4.730 | 4.530 | 4.590 | 119,920 | -0.01(-0.22%) |
Mar 07, 2012 | 4.600 | 4.600 | 4.400 | 4.600 | 316,895 | +0.03(+0.66%) |
Mar 06, 2012 | 5.020 | 5.310 | 4.560 | 4.570 | 353,499 | -0.72(-13.61%) |
Mar 05, 2012 | 5.350 | 5.510 | 5.280 | 5.290 | 108,330 | -0.09(-1.67%) |
Mar 02, 2012 | 5.800 | 5.800 | 5.380 | 5.380 | 145,706 | -0.42(-7.24%) |