Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 3.761 | 3.936 | 3.761 | 3.908 | 69,134 | +0.17(+4.63%) |
Jun 28, 2012 | 3.735 | 3.760 | 3.722 | 3.735 | 8,300 | -0.04(-1.19%) |
Jun 27, 2012 | 3.742 | 3.786 | 3.738 | 3.780 | 8,820 | +0.03(+0.85%) |
Jun 26, 2012 | 3.722 | 3.774 | 3.703 | 3.748 | 60,716 | +0.00(+0.00%) |
Jun 25, 2012 | 3.754 | 3.761 | 3.722 | 3.748 | 22,229 | -0.10(-2.66%) |
Jun 22, 2012 | 3.857 | 3.863 | 3.841 | 3.850 | 9,249 | +0.03(+0.84%) |
Jun 21, 2012 | 3.876 | 3.883 | 3.806 | 3.818 | 104,651 | -0.06(-1.65%) |
Jun 20, 2012 | 3.844 | 3.889 | 3.838 | 3.883 | 14,584 | +0.04(+1.17%) |
Jun 19, 2012 | 3.799 | 3.850 | 3.799 | 3.838 | 48,515 | +0.08(+2.04%) |
Jun 18, 2012 | 3.786 | 3.790 | 3.748 | 3.761 | 69,330 | -0.03(-0.76%) |
Jun 15, 2012 | 3.767 | 3.794 | 3.767 | 3.790 | 33,970 | +0.04(+0.94%) |
Jun 14, 2012 | 3.729 | 3.774 | 3.729 | 3.754 | 19,972 | +0.03(+0.69%) |
Jun 13, 2012 | 3.716 | 3.760 | 3.716 | 3.729 | 16,396 | -0.02(-0.51%) |
Jun 12, 2012 | 3.742 | 3.761 | 3.710 | 3.748 | 17,331 | +0.05(+1.39%) |
Jun 11, 2012 | 3.774 | 3.786 | 3.697 | 3.697 | 60,340 | -0.08(-2.04%) |
Jun 08, 2012 | 3.748 | 3.793 | 3.723 | 3.774 | 34,816 | +0.03(+0.68%) |
Jun 07, 2012 | 3.754 | 3.780 | 3.748 | 3.748 | 5,555 | +0.02(+0.52%) |
Jun 06, 2012 | 3.633 | 3.729 | 3.633 | 3.729 | 22,866 | +0.10(+2.83%) |
Jun 05, 2012 | 3.626 | 3.652 | 3.613 | 3.626 | 32,621 | +0.00(+0.00%) |
Jun 04, 2012 | 3.665 | 3.665 | 3.620 | 3.626 | 23,999 | -0.03(-0.88%) |
Jun 01, 2012 | 3.690 | 3.722 | 3.633 | 3.658 | 36,985 | -0.06(-1.72%) |
May 31, 2012 | 3.716 | 3.742 | 3.716 | 3.722 | 25,151 | -0.01(-0.17%) |
May 30, 2012 | 3.774 | 3.774 | 3.716 | 3.729 | 21,706 | -0.08(-2.02%) |
May 29, 2012 | 3.780 | 3.822 | 3.780 | 3.806 | 15,464 | +0.02(+0.51%) |
May 25, 2012 | 3.774 | 3.786 | 3.774 | 3.786 | 881 | -0.01(-0.17%) |
May 24, 2012 | 3.818 | 3.818 | 3.793 | 3.793 | 8,567 | -0.04(-1.00%) |
May 23, 2012 | 3.786 | 3.831 | 3.786 | 3.831 | 3,121 | -0.01(-0.33%) |
May 22, 2012 | 3.850 | 3.921 | 3.786 | 3.844 | 8,726 | +0.03(+0.67%) |
May 21, 2012 | 3.761 | 3.831 | 3.761 | 3.818 | 9,933 | +0.06(+1.53%) |
May 18, 2012 | 3.838 | 3.838 | 3.748 | 3.761 | 20,980 | -0.08(-2.00%) |
May 17, 2012 | 3.825 | 3.927 | 3.818 | 3.838 | 16,096 | +0.00(+0.08%) |
May 16, 2012 | 3.828 | 3.885 | 3.828 | 3.834 | 18,469 | -0.01(-0.33%) |
May 15, 2012 | 3.910 | 3.916 | 3.847 | 3.847 | 27,249 | -0.08(-2.07%) |
May 14, 2012 | 3.960 | 3.960 | 3.903 | 3.928 | 28,516 | -0.10(-2.49%) |
May 11, 2012 | 3.991 | 4.048 | 3.991 | 4.029 | 7,191 | +0.03(+0.78%) |
May 10, 2012 | 3.991 | 4.048 | 3.972 | 3.997 | 26,792 | +0.01(+0.31%) |
May 09, 2012 | 4.010 | 4.010 | 3.960 | 3.985 | 17,711 | -0.04(-1.09%) |
May 08, 2012 | 4.066 | 4.066 | 4.010 | 4.029 | 10,366 | -0.09(-2.13%) |
May 07, 2012 | 4.135 | 4.145 | 4.104 | 4.116 | 24,095 | +0.01(+0.31%) |
May 04, 2012 | 4.110 | 4.123 | 4.104 | 4.104 | 5,586 | -0.06(-1.36%) |
May 03, 2012 | 4.160 | 4.192 | 4.110 | 4.160 | 16,539 | -0.02(-0.45%) |
May 02, 2012 | 4.141 | 4.179 | 4.060 | 4.179 | 26,909 | -0.02(-0.45%) |
May 01, 2012 | 4.141 | 4.242 | 4.141 | 4.198 | 34,637 | +0.02(+0.45%) |
Apr 30, 2012 | 4.160 | 4.192 | 4.160 | 4.179 | 4,553 | +0.02(+0.60%) |
Apr 27, 2012 | 4.148 | 4.185 | 4.148 | 4.154 | 3,064 | +0.03(+0.61%) |
Apr 26, 2012 | 4.098 | 4.154 | 4.022 | 4.129 | 33,462 | +0.00(+0.00%) |
Apr 25, 2012 | 4.054 | 4.141 | 4.054 | 4.129 | 13,718 | +0.08(+1.85%) |
Apr 24, 2012 | 4.041 | 4.061 | 4.041 | 4.054 | 16,346 | +0.04(+1.09%) |
Apr 23, 2012 | 4.041 | 4.041 | 3.991 | 4.010 | 21,015 | -0.11(-2.59%) |
Apr 20, 2012 | 4.104 | 4.120 | 4.104 | 4.116 | 4,181 | +0.04(+0.92%) |
Apr 19, 2012 | 4.079 | 4.099 | 4.073 | 4.079 | 2,962 | -0.01(-0.31%) |
Apr 18, 2012 | 4.098 | 4.110 | 4.079 | 4.091 | 18,678 | -0.04(-0.91%) |
Apr 17, 2012 | 4.079 | 4.135 | 4.079 | 4.129 | 7,431 | +0.08(+2.01%) |
Apr 16, 2012 | 4.022 | 4.098 | 4.022 | 4.048 | 85,500 | +0.04(+0.94%) |
Apr 13, 2012 | 4.066 | 4.110 | 4.010 | 4.010 | 33,560 | -0.09(-2.29%) |
Apr 12, 2012 | 4.104 | 4.104 | 4.079 | 4.104 | 1,755 | +0.03(+0.61%) |
Apr 11, 2012 | 4.060 | 4.098 | 4.060 | 4.079 | 26,713 | +0.08(+1.88%) |
Apr 10, 2012 | 4.010 | 4.073 | 3.966 | 4.004 | 16,827 | -0.13(-3.18%) |
Apr 09, 2012 | 4.110 | 4.154 | 4.029 | 4.135 | 32,051 | +0.00(+0.00%) |
Apr 05, 2012 | 4.129 | 4.148 | 4.129 | 4.135 | 12,394 | -0.04(-0.90%) |
Apr 04, 2012 | 4.173 | 4.173 | 4.123 | 4.173 | 38,798 | -0.05(-1.19%) |
Apr 03, 2012 | 4.248 | 4.286 | 4.223 | 4.223 | 32,567 | -0.06(-1.46%) |