Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.048 | 4.090 | 4.013 | 4.069 | 64,549 | +0.01(+0.35%) |
May 30, 2012 | 3.964 | 4.098 | 3.964 | 4.055 | 149,834 | +0.04(+1.05%) |
May 29, 2012 | 4.027 | 4.062 | 3.915 | 4.013 | 83,039 | +0.06(+1.60%) |
May 25, 2012 | 3.943 | 3.964 | 3.894 | 3.950 | 55,037 | -0.01(-0.18%) |
May 24, 2012 | 3.978 | 4.048 | 3.894 | 3.957 | 77,349 | +0.03(+0.71%) |
May 23, 2012 | 3.915 | 3.943 | 3.817 | 3.929 | 174,545 | -0.01(-0.36%) |
May 22, 2012 | 4.083 | 4.097 | 3.873 | 3.943 | 85,852 | -0.11(-2.60%) |
May 21, 2012 | 3.887 | 4.076 | 3.845 | 4.048 | 128,929 | +0.18(+4.72%) |
May 18, 2012 | 3.943 | 3.943 | 3.817 | 3.866 | 160,685 | -0.07(-1.78%) |
May 17, 2012 | 4.133 | 4.134 | 3.929 | 3.936 | 130,306 | -0.19(-4.59%) |
May 16, 2012 | 4.182 | 4.224 | 4.126 | 4.126 | 78,716 | -0.02(-0.42%) |
May 15, 2012 | 4.112 | 4.231 | 4.076 | 4.143 | 77,885 | +0.02(+0.43%) |
May 14, 2012 | 4.083 | 4.164 | 4.077 | 4.126 | 89,461 | +0.02(+0.51%) |
May 11, 2012 | 4.055 | 4.161 | 4.055 | 4.105 | 126,304 | +0.00(+0.09%) |
May 10, 2012 | 4.224 | 4.224 | 4.062 | 4.101 | 177,824 | -0.11(-2.58%) |
May 09, 2012 | 4.252 | 4.259 | 4.177 | 4.210 | 128,500 | -0.10(-2.28%) |
May 08, 2012 | 4.378 | 4.387 | 4.229 | 4.308 | 223,294 | -0.06(-1.44%) |
May 07, 2012 | 4.378 | 4.399 | 4.245 | 4.371 | 241,169 | +0.01(+0.32%) |
May 04, 2012 | 4.455 | 4.462 | 4.329 | 4.357 | 254,523 | -0.11(-2.36%) |
May 03, 2012 | 4.533 | 4.582 | 4.441 | 4.462 | 102,354 | -0.11(-2.45%) |
May 02, 2012 | 4.497 | 4.603 | 4.455 | 4.575 | 102,757 | -0.01(-0.15%) |
May 01, 2012 | 4.568 | 4.631 | 4.561 | 4.582 | 212,228 | +0.06(+1.40%) |
Apr 30, 2012 | 4.490 | 4.561 | 4.462 | 4.518 | 212,786 | +0.12(+2.71%) |
Apr 27, 2012 | 4.385 | 4.420 | 4.301 | 4.399 | 77,408 | +0.05(+1.05%) |
Apr 26, 2012 | 4.322 | 4.392 | 4.322 | 4.354 | 87,358 | +0.03(+0.73%) |
Apr 25, 2012 | 4.280 | 4.343 | 4.245 | 4.322 | 48,689 | +0.11(+2.67%) |
Apr 24, 2012 | 4.189 | 4.259 | 4.175 | 4.210 | 129,499 | +0.02(+0.50%) |
Apr 23, 2012 | 4.259 | 4.280 | 4.126 | 4.189 | 341,335 | -0.12(-2.77%) |
Apr 20, 2012 | 4.322 | 4.322 | 4.224 | 4.308 | 111,161 | +0.04(+0.99%) |
Apr 19, 2012 | 4.273 | 4.328 | 4.189 | 4.266 | 186,964 | -0.04(-0.82%) |
Apr 18, 2012 | 4.413 | 4.420 | 4.245 | 4.301 | 81,380 | -0.11(-2.39%) |
Apr 17, 2012 | 4.266 | 4.443 | 4.266 | 4.406 | 200,403 | +0.18(+4.32%) |
Apr 16, 2012 | 4.280 | 4.280 | 4.161 | 4.224 | 103,204 | -0.03(-0.66%) |
Apr 13, 2012 | 4.357 | 4.376 | 4.217 | 4.252 | 116,809 | -0.11(-2.57%) |
Apr 12, 2012 | 4.350 | 4.368 | 4.224 | 4.364 | 177,783 | +0.20(+4.89%) |
Apr 11, 2012 | 4.259 | 4.269 | 4.105 | 4.161 | 170,624 | +0.08(+1.89%) |
Apr 10, 2012 | 4.301 | 4.301 | 4.055 | 4.083 | 464,441 | -0.18(-4.20%) |
Apr 09, 2012 | 4.406 | 4.420 | 4.210 | 4.262 | 315,206 | -0.19(-4.33%) |
Apr 05, 2012 | 4.392 | 4.476 | 4.385 | 4.455 | 136,835 | +0.01(+0.16%) |
Apr 04, 2012 | 4.518 | 4.518 | 4.385 | 4.448 | 141,162 | -0.06(-1.40%) |
Apr 03, 2012 | 4.617 | 4.617 | 4.490 | 4.511 | 110,313 | -0.01(-0.16%) |
Apr 02, 2012 | 4.533 | 4.540 | 4.462 | 4.518 | 125,976 | +0.01(+0.31%) |
Mar 30, 2012 | 4.610 | 4.610 | 4.472 | 4.504 | 115,310 | -0.04(-0.93%) |
Mar 29, 2012 | 4.511 | 4.561 | 4.455 | 4.547 | 127,973 | +0.04(+0.78%) |
Mar 28, 2012 | 4.631 | 4.645 | 4.504 | 4.511 | 158,927 | -0.12(-2.58%) |
Mar 27, 2012 | 4.631 | 4.659 | 4.603 | 4.631 | 78,113 | +0.00(+0.00%) |
Mar 26, 2012 | 4.631 | 4.666 | 4.624 | 4.631 | 148,347 | +0.02(+0.46%) |
Mar 23, 2012 | 4.610 | 4.631 | 4.526 | 4.610 | 74,462 | +0.01(+0.31%) |
Mar 22, 2012 | 4.631 | 4.631 | 4.554 | 4.596 | 133,973 | +0.01(+0.15%) |
Mar 21, 2012 | 4.589 | 4.631 | 4.568 | 4.589 | 84,333 | -0.01(-0.30%) |
Mar 20, 2012 | 4.631 | 4.631 | 4.547 | 4.603 | 213,250 | -0.03(-0.61%) |
Mar 19, 2012 | 4.638 | 4.666 | 4.561 | 4.631 | 185,177 | +0.03(+0.61%) |
Mar 16, 2012 | 4.666 | 4.666 | 4.561 | 4.603 | 151,753 | -0.03(-0.61%) |
Mar 15, 2012 | 4.694 | 4.710 | 4.603 | 4.631 | 129,230 | -0.06(-1.35%) |
Mar 14, 2012 | 4.841 | 4.841 | 4.645 | 4.694 | 252,469 | -0.11(-2.19%) |
Mar 13, 2012 | 4.771 | 4.834 | 4.771 | 4.799 | 184,926 | +0.04(+0.89%) |
Mar 12, 2012 | 4.603 | 4.764 | 4.596 | 4.757 | 344,067 | +0.15(+3.20%) |
Mar 09, 2012 | 4.448 | 4.645 | 4.434 | 4.610 | 319,842 | +0.18(+3.96%) |
Mar 08, 2012 | 4.462 | 4.568 | 4.385 | 4.434 | 255,681 | -0.03(-0.63%) |
Mar 07, 2012 | 4.462 | 4.540 | 4.441 | 4.462 | 155,784 | +0.04(+0.95%) |
Mar 06, 2012 | 4.631 | 4.631 | 4.385 | 4.420 | 525,805 | -0.27(-5.83%) |
Mar 05, 2012 | 4.736 | 4.799 | 4.617 | 4.694 | 217,031 | -0.04(-0.89%) |
Mar 02, 2012 | 4.834 | 4.834 | 4.701 | 4.736 | 223,730 | -0.06(-1.32%) |