Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.480 | 4.505 | 4.447 | 4.464 | 394,422 | +0.00(+0.09%) |
May 30, 2012 | 4.493 | 4.506 | 4.443 | 4.460 | 713,213 | -0.07(-1.55%) |
May 29, 2012 | 4.493 | 4.530 | 4.472 | 4.530 | 906,685 | +0.05(+1.06%) |
May 25, 2012 | 4.499 | 4.499 | 4.470 | 4.482 | 626,948 | -0.01(-0.27%) |
May 24, 2012 | 4.499 | 4.503 | 4.474 | 4.495 | 567,095 | -0.00(-0.09%) |
May 23, 2012 | 4.478 | 4.499 | 4.470 | 4.499 | 575,456 | +0.00(+0.09%) |
May 22, 2012 | 4.470 | 4.503 | 4.462 | 4.495 | 766,883 | +0.04(+0.83%) |
May 21, 2012 | 4.454 | 4.478 | 4.449 | 4.458 | 562,652 | -0.00(-0.09%) |
May 18, 2012 | 4.482 | 4.482 | 4.449 | 4.462 | 500,949 | -0.02(-0.46%) |
May 17, 2012 | 4.462 | 4.503 | 4.449 | 4.482 | 633,107 | +0.00(+0.00%) |
May 16, 2012 | 4.482 | 4.491 | 4.449 | 4.482 | 509,638 | +0.00(+0.00%) |
May 15, 2012 | 4.454 | 4.499 | 4.441 | 4.482 | 553,733 | +0.06(+1.40%) |
May 14, 2012 | 4.433 | 4.458 | 4.384 | 4.421 | 617,972 | -0.04(-0.92%) |
May 11, 2012 | 4.474 | 4.503 | 4.449 | 4.462 | 701,542 | -0.03(-0.64%) |
May 10, 2012 | 4.441 | 4.507 | 4.425 | 4.491 | 1,043,112 | +0.10(+2.34%) |
May 09, 2012 | 4.400 | 4.421 | 4.380 | 4.388 | 696,090 | -0.03(-0.74%) |
May 08, 2012 | 4.425 | 4.433 | 4.375 | 4.421 | 620,774 | -0.02(-0.46%) |
May 07, 2012 | 4.404 | 4.458 | 4.363 | 4.441 | 720,911 | +0.05(+1.12%) |
May 04, 2012 | 4.417 | 4.433 | 4.380 | 4.392 | 414,950 | -0.01(-0.28%) |
May 03, 2012 | 4.400 | 4.429 | 4.382 | 4.404 | 460,745 | +0.02(+0.37%) |
May 02, 2012 | 4.371 | 4.429 | 4.359 | 4.388 | 773,974 | -0.01(-0.24%) |
May 01, 2012 | 4.445 | 4.449 | 4.380 | 4.398 | 719,522 | -0.04(-0.92%) |
Apr 30, 2012 | 4.400 | 4.458 | 4.388 | 4.439 | 718,525 | +0.03(+0.70%) |
Apr 27, 2012 | 4.437 | 4.458 | 4.404 | 4.408 | 563,217 | -0.04(-0.92%) |
Apr 26, 2012 | 4.462 | 4.466 | 4.384 | 4.449 | 930,051 | -0.01(-0.32%) |
Apr 25, 2012 | 4.427 | 4.488 | 4.427 | 4.464 | 623,845 | +0.04(+0.84%) |
Apr 24, 2012 | 4.398 | 4.431 | 4.378 | 4.427 | 633,620 | +0.01(+0.27%) |
Apr 23, 2012 | 4.354 | 4.435 | 4.354 | 4.415 | 768,661 | +0.03(+0.75%) |
Apr 20, 2012 | 4.374 | 4.407 | 4.329 | 4.382 | 739,218 | +0.05(+1.23%) |
Apr 19, 2012 | 4.288 | 4.362 | 4.272 | 4.329 | 806,604 | +0.05(+1.15%) |
Apr 18, 2012 | 4.251 | 4.292 | 4.231 | 4.280 | 662,519 | +0.04(+0.87%) |
Apr 17, 2012 | 4.239 | 4.288 | 4.223 | 4.243 | 531,438 | +0.02(+0.58%) |
Apr 16, 2012 | 4.247 | 4.268 | 4.215 | 4.219 | 489,569 | -0.04(-1.05%) |
Apr 13, 2012 | 4.223 | 4.268 | 4.206 | 4.264 | 563,512 | +0.04(+1.07%) |
Apr 12, 2012 | 4.165 | 4.219 | 4.153 | 4.219 | 545,901 | +0.07(+1.67%) |
Apr 11, 2012 | 4.165 | 4.198 | 4.133 | 4.149 | 769,046 | +0.02(+0.50%) |
Apr 10, 2012 | 4.182 | 4.227 | 4.129 | 4.129 | 1,250,540 | -0.04(-0.98%) |
Apr 09, 2012 | 4.210 | 4.223 | 4.149 | 4.170 | 890,996 | -0.04(-1.07%) |
Apr 05, 2012 | 4.219 | 4.268 | 4.190 | 4.215 | 769,515 | +0.00(+0.10%) |
Apr 04, 2012 | 4.178 | 4.231 | 4.153 | 4.210 | 867,238 | +0.05(+1.28%) |
Apr 03, 2012 | 4.239 | 4.239 | 4.129 | 4.157 | 1,289,400 | -0.06(-1.36%) |
Apr 02, 2012 | 4.129 | 4.239 | 4.129 | 4.215 | 1,327,665 | +0.09(+2.08%) |
Mar 30, 2012 | 4.157 | 4.186 | 4.116 | 4.129 | 2,101,070 | -0.04(-0.98%) |
Mar 29, 2012 | 4.247 | 4.272 | 4.145 | 4.170 | 2,052,832 | -0.09(-2.11%) |
Mar 28, 2012 | 4.362 | 4.378 | 4.259 | 4.259 | 1,212,197 | -0.12(-2.66%) |
Mar 27, 2012 | 4.283 | 4.376 | 4.283 | 4.376 | 1,136,250 | +0.07(+1.51%) |
Mar 26, 2012 | 4.392 | 4.408 | 4.311 | 4.311 | 1,026,632 | -0.08(-1.85%) |
Mar 23, 2012 | 4.287 | 4.404 | 4.283 | 4.392 | 850,632 | +0.09(+1.98%) |
Mar 22, 2012 | 4.230 | 4.339 | 4.226 | 4.307 | 1,181,063 | +0.06(+1.34%) |
Mar 21, 2012 | 4.230 | 4.278 | 4.218 | 4.250 | 1,702,330 | -0.00(-0.10%) |
Mar 20, 2012 | 4.254 | 4.339 | 4.112 | 4.254 | 3,846,018 | -0.09(-1.97%) |
Mar 19, 2012 | 4.486 | 4.486 | 4.331 | 4.339 | 2,950,014 | -0.17(-3.87%) |
Mar 16, 2012 | 4.522 | 4.547 | 4.514 | 4.514 | 1,186,064 | -0.01(-0.27%) |
Mar 15, 2012 | 4.522 | 4.538 | 4.502 | 4.526 | 862,182 | +0.00(+0.09%) |
Mar 14, 2012 | 4.563 | 4.567 | 4.516 | 4.522 | 872,893 | -0.04(-0.89%) |
Mar 13, 2012 | 4.608 | 4.624 | 4.555 | 4.563 | 894,160 | -0.01(-0.27%) |
Mar 12, 2012 | 4.608 | 4.624 | 4.547 | 4.575 | 877,483 | +0.01(+0.18%) |
Mar 09, 2012 | 4.551 | 4.571 | 4.534 | 4.567 | 606,605 | +0.04(+0.81%) |
Mar 08, 2012 | 4.555 | 4.571 | 4.526 | 4.530 | 430,260 | -0.03(-0.62%) |
Mar 07, 2012 | 4.510 | 4.567 | 4.500 | 4.559 | 556,998 | +0.06(+1.26%) |
Mar 06, 2012 | 4.571 | 4.571 | 4.482 | 4.502 | 1,035,189 | -0.06(-1.34%) |
Mar 05, 2012 | 4.567 | 4.591 | 4.559 | 4.563 | 626,371 | -0.02(-0.36%) |
Mar 02, 2012 | 4.604 | 4.608 | 4.567 | 4.579 | 614,412 | -0.01(-0.18%) |