Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.011 | 4.050 | 3.957 | 3.996 | 205,887 | +0.01(+0.19%) |
May 30, 2012 | 3.973 | 4.011 | 3.942 | 3.988 | 62,920 | -0.04(-0.96%) |
May 29, 2012 | 4.027 | 4.035 | 3.926 | 4.027 | 278,116 | +0.06(+1.56%) |
May 25, 2012 | 4.027 | 4.027 | 3.934 | 3.965 | 69,957 | -0.05(-1.35%) |
May 24, 2012 | 4.065 | 4.096 | 3.918 | 4.019 | 157,639 | -0.02(-0.57%) |
May 23, 2012 | 3.918 | 4.089 | 3.918 | 4.042 | 160,547 | +0.07(+1.75%) |
May 22, 2012 | 4.011 | 4.057 | 3.924 | 3.973 | 164,534 | -0.02(-0.58%) |
May 21, 2012 | 3.988 | 4.011 | 3.903 | 3.996 | 154,988 | +0.02(+0.39%) |
May 18, 2012 | 3.965 | 4.035 | 3.949 | 3.980 | 171,511 | +0.01(+0.19%) |
May 17, 2012 | 4.205 | 4.344 | 3.949 | 3.973 | 235,327 | -0.23(-5.52%) |
May 16, 2012 | 4.290 | 4.290 | 4.166 | 4.205 | 108,676 | -0.08(-1.81%) |
May 15, 2012 | 4.213 | 4.298 | 4.182 | 4.282 | 100,545 | +0.09(+2.22%) |
May 14, 2012 | 4.073 | 4.414 | 4.065 | 4.189 | 613,770 | +0.25(+6.29%) |
May 11, 2012 | 3.903 | 4.019 | 3.872 | 3.942 | 205,377 | +0.04(+0.99%) |
May 10, 2012 | 4.011 | 4.011 | 3.802 | 3.903 | 85,879 | -0.08(-1.95%) |
May 09, 2012 | 4.251 | 4.251 | 3.841 | 3.980 | 157,074 | -0.32(-7.39%) |
May 08, 2012 | 4.189 | 4.313 | 4.104 | 4.298 | 111,539 | +0.10(+2.40%) |
May 07, 2012 | 4.197 | 4.228 | 4.081 | 4.197 | 104,579 | +0.00(+0.00%) |
May 04, 2012 | 4.267 | 4.306 | 4.174 | 4.197 | 102,285 | -0.11(-2.52%) |
May 03, 2012 | 4.429 | 4.445 | 4.267 | 4.306 | 90,781 | -0.15(-3.30%) |
May 02, 2012 | 4.337 | 4.453 | 4.267 | 4.453 | 159,414 | +0.09(+2.13%) |
May 01, 2012 | 4.422 | 4.530 | 4.344 | 4.360 | 238,203 | -0.06(-1.40%) |
Apr 30, 2012 | 4.406 | 4.429 | 4.360 | 4.422 | 1,184,401 | -0.02(-0.35%) |
Apr 27, 2012 | 4.290 | 4.453 | 4.267 | 4.437 | 184,655 | +0.16(+3.80%) |
Apr 26, 2012 | 4.530 | 4.530 | 4.189 | 4.275 | 346,659 | -0.29(-6.28%) |
Apr 25, 2012 | 4.530 | 4.577 | 4.460 | 4.561 | 145,334 | +0.10(+2.26%) |
Apr 24, 2012 | 4.429 | 4.538 | 4.422 | 4.460 | 161,743 | +0.02(+0.52%) |
Apr 23, 2012 | 4.693 | 4.693 | 4.383 | 4.437 | 321,112 | -0.34(-7.13%) |
Apr 20, 2012 | 4.762 | 4.894 | 4.631 | 4.778 | 166,130 | +0.07(+1.48%) |
Apr 19, 2012 | 4.948 | 4.956 | 4.615 | 4.708 | 253,260 | -0.26(-5.22%) |
Apr 18, 2012 | 4.987 | 5.088 | 4.925 | 4.968 | 255,751 | -0.04(-0.85%) |
Apr 17, 2012 | 4.941 | 5.095 | 4.941 | 5.010 | 156,587 | +0.09(+1.73%) |
Apr 16, 2012 | 4.817 | 4.956 | 4.762 | 4.925 | 191,350 | +0.15(+3.25%) |
Apr 13, 2012 | 4.886 | 4.886 | 4.747 | 4.770 | 119,976 | -0.14(-2.84%) |
Apr 12, 2012 | 4.778 | 4.948 | 4.778 | 4.910 | 163,174 | +0.12(+2.59%) |
Apr 11, 2012 | 4.879 | 4.956 | 4.739 | 4.786 | 282,852 | -0.03(-0.64%) |
Apr 10, 2012 | 4.654 | 4.879 | 4.615 | 4.817 | 255,642 | +0.07(+1.47%) |
Apr 09, 2012 | 4.840 | 4.879 | 4.731 | 4.747 | 236,072 | -0.22(-4.37%) |
Apr 05, 2012 | 4.670 | 4.972 | 4.654 | 4.964 | 176,992 | +0.21(+4.40%) |
Apr 04, 2012 | 4.755 | 4.778 | 4.677 | 4.755 | 104,660 | -0.07(-1.44%) |
Apr 03, 2012 | 4.809 | 4.863 | 4.708 | 4.824 | 255,105 | -0.02(-0.32%) |
Apr 02, 2012 | 4.615 | 4.840 | 4.561 | 4.840 | 462,241 | +0.22(+4.69%) |
Mar 30, 2012 | 4.306 | 4.639 | 4.259 | 4.623 | 647,252 | +0.33(+7.76%) |
Mar 29, 2012 | 4.546 | 4.553 | 4.267 | 4.290 | 403,574 | -0.30(-6.58%) |
Mar 28, 2012 | 4.716 | 4.809 | 4.439 | 4.592 | 393,387 | -0.12(-2.63%) |
Mar 27, 2012 | 4.584 | 4.809 | 4.577 | 4.716 | 335,795 | +0.15(+3.40%) |
Mar 26, 2012 | 4.042 | 4.592 | 3.988 | 4.561 | 444,579 | +0.59(+14.81%) |
Mar 23, 2012 | 4.019 | 4.035 | 3.942 | 3.973 | 349,913 | -0.08(-1.91%) |
Mar 22, 2012 | 3.663 | 4.065 | 3.609 | 4.050 | 242,806 | +0.33(+8.96%) |
Mar 21, 2012 | 3.733 | 3.748 | 3.678 | 3.717 | 634,845 | -0.02(-0.42%) |
Mar 20, 2012 | 3.717 | 3.748 | 3.694 | 3.733 | 519,790 | -0.01(-0.21%) |
Mar 19, 2012 | 3.733 | 3.748 | 3.716 | 3.740 | 324,830 | +0.01(+0.21%) |
Mar 16, 2012 | 3.709 | 3.748 | 3.686 | 3.733 | 360,682 | +0.02(+0.42%) |
Mar 15, 2012 | 3.709 | 3.725 | 3.702 | 3.717 | 128,368 | +0.01(+0.21%) |
Mar 14, 2012 | 3.702 | 3.733 | 3.686 | 3.709 | 149,700 | -0.02(-0.42%) |
Mar 13, 2012 | 3.748 | 3.748 | 3.709 | 3.725 | 223,883 | +0.01(+0.21%) |
Mar 12, 2012 | 3.748 | 3.756 | 3.694 | 3.717 | 168,336 | -0.02(-0.62%) |
Mar 09, 2012 | 3.771 | 3.787 | 3.725 | 3.740 | 160,875 | -0.02(-0.62%) |
Mar 08, 2012 | 3.709 | 3.763 | 3.706 | 3.763 | 82,832 | +0.05(+1.25%) |
Mar 07, 2012 | 3.678 | 3.748 | 3.671 | 3.717 | 444,261 | +0.06(+1.69%) |
Mar 06, 2012 | 3.647 | 3.709 | 3.632 | 3.655 | 234,615 | -0.05(-1.46%) |
Mar 05, 2012 | 3.671 | 3.740 | 3.671 | 3.709 | 132,481 | +0.01(+0.21%) |
Mar 02, 2012 | 3.733 | 3.733 | 3.678 | 3.702 | 219,118 | -0.02(-0.42%) |