Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.053 | 4.092 | 3.998 | 4.037 | 203,790 | +0.01(+0.19%) |
May 30, 2012 | 4.013 | 4.053 | 3.982 | 4.029 | 62,279 | -0.04(-0.96%) |
May 29, 2012 | 4.068 | 4.076 | 3.967 | 4.068 | 275,283 | +0.06(+1.56%) |
May 25, 2012 | 4.068 | 4.068 | 3.974 | 4.006 | 69,245 | -0.05(-1.35%) |
May 24, 2012 | 4.107 | 4.139 | 3.959 | 4.060 | 156,033 | -0.02(-0.57%) |
May 23, 2012 | 3.959 | 4.131 | 3.959 | 4.084 | 158,912 | +0.07(+1.75%) |
May 22, 2012 | 4.053 | 4.099 | 3.965 | 4.013 | 162,858 | -0.02(-0.58%) |
May 21, 2012 | 4.029 | 4.053 | 3.943 | 4.037 | 153,409 | +0.02(+0.39%) |
May 18, 2012 | 4.006 | 4.076 | 3.990 | 4.021 | 169,764 | +0.01(+0.19%) |
May 17, 2012 | 4.248 | 4.389 | 3.990 | 4.013 | 232,930 | -0.23(-5.52%) |
May 16, 2012 | 4.334 | 4.334 | 4.209 | 4.248 | 107,569 | -0.08(-1.81%) |
May 15, 2012 | 4.256 | 4.342 | 4.225 | 4.326 | 99,520 | +0.09(+2.22%) |
May 14, 2012 | 4.115 | 4.459 | 4.107 | 4.233 | 607,517 | +0.25(+6.29%) |
May 11, 2012 | 3.943 | 4.060 | 3.912 | 3.982 | 203,285 | +0.04(+0.99%) |
May 10, 2012 | 4.053 | 4.053 | 3.841 | 3.943 | 85,004 | -0.08(-1.95%) |
May 09, 2012 | 4.295 | 4.295 | 3.880 | 4.021 | 155,474 | -0.32(-7.39%) |
May 08, 2012 | 4.233 | 4.358 | 4.146 | 4.342 | 110,403 | +0.10(+2.40%) |
May 07, 2012 | 4.240 | 4.272 | 4.123 | 4.240 | 103,513 | +0.00(+0.00%) |
May 04, 2012 | 4.311 | 4.350 | 4.217 | 4.240 | 101,243 | -0.11(-2.52%) |
May 03, 2012 | 4.475 | 4.491 | 4.311 | 4.350 | 89,856 | -0.15(-3.30%) |
May 02, 2012 | 4.381 | 4.499 | 4.311 | 4.499 | 157,790 | +0.09(+2.13%) |
May 01, 2012 | 4.467 | 4.577 | 4.389 | 4.405 | 235,777 | -0.06(-1.40%) |
Apr 30, 2012 | 4.452 | 4.475 | 4.405 | 4.467 | 1,172,336 | -0.02(-0.35%) |
Apr 27, 2012 | 4.334 | 4.499 | 4.311 | 4.483 | 182,773 | +0.16(+3.80%) |
Apr 26, 2012 | 4.577 | 4.577 | 4.233 | 4.319 | 343,128 | -0.29(-6.28%) |
Apr 25, 2012 | 4.577 | 4.624 | 4.506 | 4.608 | 143,853 | +0.10(+2.26%) |
Apr 24, 2012 | 4.475 | 4.585 | 4.467 | 4.506 | 160,096 | +0.02(+0.52%) |
Apr 23, 2012 | 4.741 | 4.741 | 4.428 | 4.483 | 317,841 | -0.34(-7.13%) |
Apr 20, 2012 | 4.811 | 4.944 | 4.679 | 4.827 | 164,438 | +0.07(+1.48%) |
Apr 19, 2012 | 4.999 | 5.007 | 4.663 | 4.757 | 250,680 | -0.26(-5.22%) |
Apr 18, 2012 | 5.038 | 5.140 | 4.976 | 5.019 | 253,146 | -0.04(-0.85%) |
Apr 17, 2012 | 4.991 | 5.148 | 4.991 | 5.062 | 154,992 | +0.09(+1.73%) |
Apr 16, 2012 | 4.866 | 5.007 | 4.811 | 4.976 | 189,401 | +0.16(+3.25%) |
Apr 13, 2012 | 4.937 | 4.937 | 4.796 | 4.819 | 118,753 | -0.14(-2.84%) |
Apr 12, 2012 | 4.827 | 4.999 | 4.827 | 4.960 | 161,512 | +0.13(+2.59%) |
Apr 11, 2012 | 4.929 | 5.007 | 4.788 | 4.835 | 279,970 | -0.03(-0.64%) |
Apr 10, 2012 | 4.702 | 4.929 | 4.663 | 4.866 | 253,037 | +0.07(+1.47%) |
Apr 09, 2012 | 4.890 | 4.929 | 4.780 | 4.796 | 233,668 | -0.22(-4.37%) |
Apr 05, 2012 | 4.718 | 5.023 | 4.702 | 5.015 | 175,189 | +0.21(+4.40%) |
Apr 04, 2012 | 4.804 | 4.827 | 4.725 | 4.804 | 103,594 | -0.07(-1.44%) |
Apr 03, 2012 | 4.858 | 4.913 | 4.757 | 4.874 | 252,506 | -0.02(-0.32%) |
Apr 02, 2012 | 4.663 | 4.890 | 4.608 | 4.890 | 457,532 | +0.22(+4.69%) |
Mar 30, 2012 | 4.350 | 4.686 | 4.303 | 4.671 | 640,659 | +0.34(+7.76%) |
Mar 29, 2012 | 4.592 | 4.600 | 4.311 | 4.334 | 399,463 | -0.31(-6.58%) |
Mar 28, 2012 | 4.765 | 4.858 | 4.484 | 4.639 | 389,379 | -0.13(-2.63%) |
Mar 27, 2012 | 4.632 | 4.858 | 4.624 | 4.765 | 332,374 | +0.16(+3.40%) |
Mar 26, 2012 | 4.084 | 4.639 | 4.029 | 4.608 | 440,050 | +0.59(+14.81%) |
Mar 23, 2012 | 4.060 | 4.076 | 3.982 | 4.013 | 346,349 | -0.08(-1.91%) |
Mar 22, 2012 | 3.701 | 4.107 | 3.646 | 4.092 | 240,332 | +0.34(+8.96%) |
Mar 21, 2012 | 3.771 | 3.787 | 3.716 | 3.755 | 628,378 | -0.02(-0.41%) |
Mar 20, 2012 | 3.755 | 3.787 | 3.732 | 3.771 | 514,495 | -0.01(-0.21%) |
Mar 19, 2012 | 3.771 | 3.787 | 3.754 | 3.779 | 321,521 | +0.01(+0.21%) |
Mar 16, 2012 | 3.747 | 3.787 | 3.724 | 3.771 | 357,008 | +0.02(+0.42%) |
Mar 15, 2012 | 3.747 | 3.763 | 3.740 | 3.755 | 127,060 | +0.01(+0.21%) |
Mar 14, 2012 | 3.740 | 3.771 | 3.724 | 3.747 | 148,175 | -0.02(-0.42%) |
Mar 13, 2012 | 3.787 | 3.787 | 3.747 | 3.763 | 221,603 | +0.01(+0.21%) |
Mar 12, 2012 | 3.787 | 3.794 | 3.732 | 3.755 | 166,621 | -0.02(-0.62%) |
Mar 09, 2012 | 3.810 | 3.826 | 3.763 | 3.779 | 159,237 | -0.02(-0.62%) |
Mar 08, 2012 | 3.747 | 3.802 | 3.744 | 3.802 | 81,988 | +0.05(+1.25%) |
Mar 07, 2012 | 3.716 | 3.787 | 3.708 | 3.755 | 439,735 | +0.06(+1.69%) |
Mar 06, 2012 | 3.685 | 3.747 | 3.669 | 3.693 | 232,225 | -0.05(-1.46%) |
Mar 05, 2012 | 3.708 | 3.779 | 3.708 | 3.747 | 131,132 | +0.01(+0.21%) |
Mar 02, 2012 | 3.771 | 3.771 | 3.716 | 3.740 | 216,886 | -0.02(-0.42%) |