Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.130 | 4.140 | 4.100 | 4.100 | 55,759 | -0.02(-0.49%) |
May 30, 2012 | 4.140 | 4.190 | 4.100 | 4.120 | 65,701 | -0.06(-1.44%) |
May 29, 2012 | 4.210 | 4.240 | 4.170 | 4.180 | 44,695 | -0.02(-0.48%) |
May 25, 2012 | 4.210 | 4.230 | 4.170 | 4.200 | 38,232 | +0.00(+0.00%) |
May 24, 2012 | 4.160 | 4.220 | 4.090 | 4.200 | 61,237 | +0.03(+0.72%) |
May 23, 2012 | 4.080 | 4.200 | 4.080 | 4.170 | 104,758 | +0.07(+1.71%) |
May 22, 2012 | 4.160 | 4.190 | 4.100 | 4.100 | 48,996 | -0.08(-1.91%) |
May 21, 2012 | 4.100 | 4.200 | 4.090 | 4.180 | 39,512 | +0.08(+1.95%) |
May 18, 2012 | 4.080 | 4.170 | 4.050 | 4.100 | 72,679 | +0.00(+0.00%) |
May 17, 2012 | 4.240 | 4.240 | 4.100 | 4.100 | 59,677 | -0.12(-2.84%) |
May 16, 2012 | 4.220 | 4.300 | 4.180 | 4.220 | 39,430 | +0.00(+0.00%) |
May 15, 2012 | 4.180 | 4.230 | 4.160 | 4.220 | 49,177 | +0.03(+0.72%) |
May 14, 2012 | 4.220 | 4.270 | 4.190 | 4.190 | 33,008 | -0.05(-1.18%) |
May 11, 2012 | 4.240 | 4.300 | 4.190 | 4.240 | 34,563 | -0.04(-0.93%) |
May 10, 2012 | 4.190 | 4.340 | 4.150 | 4.280 | 51,161 | +0.10(+2.39%) |
May 09, 2012 | 4.100 | 4.200 | 4.100 | 4.180 | 45,488 | +0.04(+0.97%) |
May 08, 2012 | 4.090 | 4.160 | 4.040 | 4.140 | 48,390 | -0.03(-0.72%) |
May 07, 2012 | 4.140 | 4.180 | 4.120 | 4.170 | 34,298 | +0.04(+0.97%) |
May 04, 2012 | 4.290 | 4.290 | 4.130 | 4.130 | 81,047 | -0.02(-0.48%) |
May 03, 2012 | 4.240 | 4.240 | 4.150 | 4.150 | 56,491 | -0.08(-1.89%) |
May 02, 2012 | 4.200 | 4.240 | 4.200 | 4.230 | 38,515 | +0.01(+0.24%) |
May 01, 2012 | 4.220 | 4.260 | 4.210 | 4.220 | 49,583 | -0.01(-0.24%) |
Apr 30, 2012 | 4.230 | 4.250 | 4.210 | 4.230 | 33,949 | -0.01(-0.24%) |
Apr 27, 2012 | 4.290 | 4.290 | 4.210 | 4.240 | 60,459 | -0.04(-0.93%) |
Apr 26, 2012 | 4.250 | 4.290 | 4.231 | 4.280 | 29,028 | +0.01(+0.23%) |
Apr 25, 2012 | 4.260 | 4.300 | 4.249 | 4.270 | 35,759 | +0.04(+0.95%) |
Apr 24, 2012 | 4.150 | 4.240 | 4.150 | 4.230 | 41,622 | +0.09(+2.17%) |
Apr 23, 2012 | 4.230 | 4.270 | 4.130 | 4.140 | 64,112 | -0.15(-3.50%) |
Apr 20, 2012 | 4.340 | 4.340 | 4.250 | 4.290 | 40,794 | +0.02(+0.47%) |
Apr 19, 2012 | 4.350 | 4.390 | 4.230 | 4.270 | 49,841 | -0.08(-1.84%) |
Apr 18, 2012 | 4.410 | 4.410 | 4.230 | 4.350 | 26,982 | -0.09(-2.03%) |
Apr 17, 2012 | 4.430 | 4.490 | 4.420 | 4.440 | 56,757 | +0.02(+0.45%) |
Apr 16, 2012 | 4.370 | 4.480 | 4.370 | 4.420 | 98,056 | +0.07(+1.61%) |
Apr 13, 2012 | 4.210 | 4.390 | 4.160 | 4.350 | 123,147 | +0.12(+2.84%) |
Apr 12, 2012 | 4.100 | 4.250 | 4.100 | 4.230 | 2,017,901 | +0.13(+3.17%) |
Apr 11, 2012 | 4.110 | 4.170 | 4.100 | 4.100 | 56,071 | +0.03(+0.74%) |
Apr 10, 2012 | 4.150 | 4.220 | 4.060 | 4.070 | 148,423 | -0.07(-1.69%) |
Apr 09, 2012 | 4.150 | 4.190 | 4.140 | 4.140 | 111,339 | -0.07(-1.66%) |
Apr 05, 2012 | 4.180 | 4.280 | 4.180 | 4.210 | 71,300 | +0.01(+0.24%) |
Apr 04, 2012 | 4.190 | 4.230 | 4.190 | 4.200 | 150,326 | -0.03(-0.71%) |
Apr 03, 2012 | 4.250 | 4.280 | 4.210 | 4.230 | 65,635 | -0.03(-0.70%) |
Apr 02, 2012 | 4.230 | 4.260 | 4.200 | 4.260 | 269,740 | +0.02(+0.47%) |
Mar 30, 2012 | 4.300 | 4.340 | 4.220 | 4.240 | 59,966 | -0.03(-0.70%) |
Mar 29, 2012 | 4.240 | 4.350 | 4.240 | 4.270 | 35,648 | +0.00(+0.00%) |
Mar 28, 2012 | 4.290 | 4.290 | 4.260 | 4.270 | 37,082 | -0.02(-0.47%) |
Mar 27, 2012 | 4.250 | 4.310 | 4.230 | 4.290 | 50,258 | +0.05(+1.18%) |
Mar 26, 2012 | 4.240 | 4.290 | 4.210 | 4.240 | 117,503 | +0.04(+0.95%) |
Mar 23, 2012 | 4.280 | 4.285 | 4.190 | 4.200 | 77,606 | -0.07(-1.64%) |
Mar 22, 2012 | 4.260 | 4.310 | 4.260 | 4.270 | 47,597 | -0.03(-0.70%) |
Mar 21, 2012 | 4.280 | 4.320 | 4.280 | 4.300 | 106,580 | +0.02(+0.47%) |
Mar 20, 2012 | 4.280 | 4.300 | 4.230 | 4.280 | 73,465 | -0.03(-0.70%) |
Mar 19, 2012 | 4.250 | 4.340 | 4.250 | 4.310 | 150,519 | +0.03(+0.70%) |
Mar 16, 2012 | 4.310 | 4.350 | 4.250 | 4.280 | 116,057 | -0.02(-0.47%) |
Mar 15, 2012 | 4.380 | 4.400 | 4.290 | 4.300 | 41,559 | -0.08(-1.83%) |
Mar 14, 2012 | 4.400 | 4.420 | 4.370 | 4.380 | 25,254 | -0.03(-0.68%) |
Mar 13, 2012 | 4.430 | 4.580 | 4.350 | 4.410 | 59,796 | +0.03(+0.68%) |
Mar 12, 2012 | 4.440 | 4.440 | 4.360 | 4.380 | 145,275 | -0.06(-1.35%) |
Mar 09, 2012 | 4.440 | 4.510 | 4.400 | 4.440 | 54,485 | +0.01(+0.23%) |
Mar 08, 2012 | 4.400 | 4.540 | 4.373 | 4.430 | 81,687 | +0.06(+1.37%) |
Mar 07, 2012 | 4.300 | 4.402 | 4.300 | 4.370 | 88,578 | +0.08(+1.86%) |
Mar 06, 2012 | 4.180 | 4.310 | 4.180 | 4.290 | 104,276 | +0.09(+2.14%) |
Mar 05, 2012 | 4.250 | 4.400 | 4.190 | 4.200 | 127,884 | -0.07(-1.64%) |
Mar 02, 2012 | 4.410 | 4.440 | 4.235 | 4.270 | 145,410 | -0.15(-3.39%) |