Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.731 | 3.757 | 3.731 | 3.738 | 25,046 | -0.01(-0.17%) |
May 30, 2012 | 3.789 | 3.789 | 3.731 | 3.744 | 21,616 | -0.08(-2.02%) |
May 29, 2012 | 3.796 | 3.838 | 3.796 | 3.822 | 15,400 | +0.02(+0.51%) |
May 25, 2012 | 3.789 | 3.802 | 3.789 | 3.802 | 878 | -0.01(-0.17%) |
May 24, 2012 | 3.834 | 3.834 | 3.809 | 3.809 | 8,531 | -0.04(-1.00%) |
May 23, 2012 | 3.802 | 3.847 | 3.802 | 3.847 | 3,108 | -0.01(-0.33%) |
May 22, 2012 | 3.867 | 3.937 | 3.802 | 3.860 | 8,690 | +0.03(+0.67%) |
May 21, 2012 | 3.776 | 3.847 | 3.776 | 3.834 | 9,891 | +0.06(+1.53%) |
May 18, 2012 | 3.854 | 3.854 | 3.764 | 3.776 | 20,893 | -0.08(-2.00%) |
May 17, 2012 | 3.841 | 3.944 | 3.834 | 3.854 | 16,030 | +0.00(+0.08%) |
May 16, 2012 | 3.844 | 3.901 | 3.844 | 3.850 | 18,392 | -0.01(-0.33%) |
May 15, 2012 | 3.926 | 3.932 | 3.863 | 3.863 | 27,136 | -0.08(-2.07%) |
May 14, 2012 | 3.976 | 3.976 | 3.920 | 3.945 | 28,398 | -0.10(-2.49%) |
May 11, 2012 | 4.008 | 4.064 | 4.008 | 4.046 | 7,161 | +0.03(+0.78%) |
May 10, 2012 | 4.008 | 4.064 | 3.989 | 4.014 | 26,681 | +0.01(+0.31%) |
May 09, 2012 | 4.027 | 4.027 | 3.976 | 4.001 | 17,637 | -0.04(-1.09%) |
May 08, 2012 | 4.083 | 4.083 | 4.027 | 4.046 | 10,323 | -0.09(-2.13%) |
May 07, 2012 | 4.152 | 4.162 | 4.121 | 4.134 | 23,995 | +0.01(+0.31%) |
May 04, 2012 | 4.127 | 4.140 | 4.121 | 4.121 | 5,562 | -0.06(-1.36%) |
May 03, 2012 | 4.178 | 4.209 | 4.127 | 4.178 | 16,471 | -0.02(-0.45%) |
May 02, 2012 | 4.159 | 4.197 | 4.077 | 4.197 | 26,797 | -0.02(-0.45%) |
May 01, 2012 | 4.159 | 4.259 | 4.159 | 4.215 | 34,493 | +0.02(+0.45%) |
Apr 30, 2012 | 4.178 | 4.209 | 4.178 | 4.196 | 4,534 | +0.03(+0.60%) |
Apr 27, 2012 | 4.165 | 4.203 | 4.165 | 4.171 | 3,051 | +0.03(+0.61%) |
Apr 26, 2012 | 4.115 | 4.171 | 4.039 | 4.146 | 33,323 | +0.00(+0.00%) |
Apr 25, 2012 | 4.071 | 4.159 | 4.071 | 4.146 | 13,661 | +0.08(+1.85%) |
Apr 24, 2012 | 4.058 | 4.078 | 4.058 | 4.071 | 16,278 | +0.04(+1.09%) |
Apr 23, 2012 | 4.058 | 4.058 | 4.008 | 4.027 | 20,927 | -0.11(-2.59%) |
Apr 20, 2012 | 4.121 | 4.137 | 4.121 | 4.134 | 4,164 | +0.04(+0.92%) |
Apr 19, 2012 | 4.096 | 4.116 | 4.090 | 4.096 | 2,949 | -0.01(-0.31%) |
Apr 18, 2012 | 4.115 | 4.127 | 4.096 | 4.108 | 18,600 | -0.04(-0.91%) |
Apr 17, 2012 | 4.096 | 4.153 | 4.096 | 4.146 | 7,400 | +0.08(+2.01%) |
Apr 16, 2012 | 4.039 | 4.115 | 4.039 | 4.064 | 85,144 | +0.04(+0.94%) |
Apr 13, 2012 | 4.083 | 4.127 | 4.027 | 4.027 | 33,420 | -0.09(-2.29%) |
Apr 12, 2012 | 4.121 | 4.121 | 4.096 | 4.121 | 1,748 | +0.03(+0.61%) |
Apr 11, 2012 | 4.077 | 4.115 | 4.077 | 4.096 | 26,602 | +0.08(+1.88%) |
Apr 10, 2012 | 4.027 | 4.090 | 3.983 | 4.020 | 16,757 | -0.13(-3.18%) |
Apr 09, 2012 | 4.127 | 4.171 | 4.046 | 4.152 | 31,918 | +0.00(+0.00%) |
Apr 05, 2012 | 4.146 | 4.165 | 4.146 | 4.152 | 12,343 | -0.04(-0.90%) |
Apr 04, 2012 | 4.190 | 4.190 | 4.140 | 4.190 | 38,637 | -0.05(-1.19%) |
Apr 03, 2012 | 4.266 | 4.303 | 4.241 | 4.241 | 32,431 | -0.06(-1.46%) |
Apr 02, 2012 | 4.241 | 4.329 | 4.234 | 4.303 | 20,816 | +0.04(+0.88%) |
Mar 30, 2012 | 4.209 | 4.266 | 4.209 | 4.266 | 6,357 | +0.08(+1.80%) |
Mar 29, 2012 | 4.165 | 4.190 | 4.152 | 4.190 | 6,947 | -0.03(-0.60%) |
Mar 28, 2012 | 4.259 | 4.259 | 4.190 | 4.215 | 73,074 | -0.03(-0.74%) |
Mar 27, 2012 | 4.266 | 4.272 | 4.247 | 4.247 | 43,054 | -0.01(-0.30%) |
Mar 26, 2012 | 4.222 | 4.266 | 4.222 | 4.259 | 30,806 | +0.06(+1.35%) |
Mar 23, 2012 | 4.152 | 4.234 | 4.152 | 4.203 | 33,921 | +0.03(+0.75%) |
Mar 22, 2012 | 4.140 | 4.196 | 4.140 | 4.171 | 17,925 | -0.05(-1.19%) |
Mar 21, 2012 | 4.228 | 4.245 | 4.222 | 4.222 | 9,695 | -0.04(-0.89%) |
Mar 20, 2012 | 4.259 | 4.285 | 4.247 | 4.259 | 14,079 | -0.03(-0.59%) |
Mar 19, 2012 | 4.278 | 4.322 | 4.259 | 4.285 | 36,869 | -0.01(-0.15%) |
Mar 16, 2012 | 4.278 | 4.341 | 4.278 | 4.291 | 25,516 | +0.04(+0.89%) |
Mar 15, 2012 | 4.184 | 4.253 | 4.184 | 4.253 | 61,325 | +0.04(+0.90%) |
Mar 14, 2012 | 4.215 | 4.272 | 4.209 | 4.215 | 18,046 | -0.03(-0.71%) |
Mar 13, 2012 | 4.190 | 4.290 | 4.190 | 4.246 | 75,619 | +0.06(+1.47%) |
Mar 12, 2012 | 4.184 | 4.199 | 4.172 | 4.184 | 15,760 | +0.01(+0.30%) |
Mar 09, 2012 | 4.184 | 4.228 | 4.171 | 4.171 | 16,335 | -0.03(-0.60%) |
Mar 08, 2012 | 4.184 | 4.241 | 4.184 | 4.197 | 29,745 | +0.06(+1.52%) |
Mar 07, 2012 | 4.096 | 4.142 | 4.096 | 4.134 | 15,175 | +0.06(+1.39%) |
Mar 06, 2012 | 4.140 | 4.140 | 4.064 | 4.077 | 43,683 | -0.15(-3.57%) |
Mar 05, 2012 | 4.278 | 4.291 | 4.215 | 4.228 | 29,456 | -0.06(-1.47%) |
Mar 02, 2012 | 4.291 | 4.303 | 4.259 | 4.291 | 25,026 | +0.00(+0.00%) |