Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.678 | 3.777 | 3.647 | 3.740 | 3,383,877 | +0.06(+1.58%) |
May 30, 2012 | 3.744 | 3.761 | 3.678 | 3.682 | 1,761,098 | -0.10(-2.64%) |
May 29, 2012 | 3.740 | 3.782 | 3.707 | 3.782 | 1,823,043 | +0.06(+1.68%) |
May 25, 2012 | 3.748 | 3.765 | 3.711 | 3.719 | 1,708,389 | -0.01(-0.33%) |
May 24, 2012 | 3.678 | 3.732 | 3.632 | 3.732 | 3,279,383 | +0.05(+1.47%) |
May 23, 2012 | 3.661 | 3.690 | 3.603 | 3.678 | 2,878,248 | -0.01(-0.23%) |
May 22, 2012 | 3.719 | 3.765 | 3.667 | 3.686 | 2,953,894 | -0.03(-0.78%) |
May 21, 2012 | 3.674 | 3.732 | 3.657 | 3.715 | 2,163,769 | +0.06(+1.59%) |
May 18, 2012 | 3.715 | 3.753 | 3.657 | 3.657 | 2,296,826 | -0.06(-1.68%) |
May 17, 2012 | 3.794 | 3.807 | 3.719 | 3.719 | 2,058,183 | -0.07(-1.97%) |
May 16, 2012 | 3.802 | 3.827 | 3.786 | 3.794 | 2,327,572 | +0.00(+0.11%) |
May 15, 2012 | 3.773 | 3.807 | 3.748 | 3.790 | 2,973,157 | +0.00(+0.00%) |
May 14, 2012 | 3.786 | 3.836 | 3.765 | 3.790 | 1,782,582 | -0.03(-0.76%) |
May 11, 2012 | 3.807 | 3.863 | 3.773 | 3.819 | 2,745,359 | -0.02(-0.65%) |
May 10, 2012 | 3.965 | 3.965 | 3.819 | 3.844 | 2,766,155 | -0.05(-1.18%) |
May 09, 2012 | 3.869 | 3.923 | 3.836 | 3.890 | 1,524,635 | -0.01(-0.21%) |
May 08, 2012 | 3.856 | 3.919 | 3.848 | 3.898 | 1,997,586 | +0.02(+0.43%) |
May 07, 2012 | 3.836 | 3.898 | 3.819 | 3.881 | 1,185,124 | +0.04(+0.97%) |
May 04, 2012 | 3.861 | 3.877 | 3.840 | 3.844 | 1,864,155 | -0.03(-0.75%) |
May 03, 2012 | 3.890 | 3.910 | 3.852 | 3.873 | 1,435,251 | -0.02(-0.64%) |
May 02, 2012 | 3.886 | 3.910 | 3.848 | 3.898 | 2,289,049 | -0.03(-0.74%) |
May 01, 2012 | 3.935 | 4.027 | 3.923 | 3.927 | 4,212,447 | +0.03(+0.75%) |
Apr 30, 2012 | 3.910 | 3.910 | 3.877 | 3.898 | 1,933,112 | -0.01(-0.21%) |
Apr 27, 2012 | 3.902 | 3.919 | 3.852 | 3.906 | 1,921,870 | +0.01(+0.32%) |
Apr 26, 2012 | 3.856 | 3.898 | 3.852 | 3.894 | 3,099,703 | +0.03(+0.75%) |
Apr 25, 2012 | 3.753 | 3.869 | 3.728 | 3.865 | 6,048,934 | +0.16(+4.26%) |
Apr 24, 2012 | 3.649 | 3.707 | 3.624 | 3.707 | 2,877,620 | +0.07(+1.83%) |
Apr 23, 2012 | 3.657 | 3.665 | 3.611 | 3.640 | 2,497,629 | -0.06(-1.68%) |
Apr 20, 2012 | 3.686 | 3.723 | 3.661 | 3.703 | 3,196,778 | +0.05(+1.25%) |
Apr 19, 2012 | 3.707 | 3.707 | 3.616 | 3.657 | 3,354,159 | -0.03(-0.90%) |
Apr 18, 2012 | 3.736 | 3.736 | 3.678 | 3.690 | 2,535,186 | -0.07(-1.77%) |
Apr 17, 2012 | 3.711 | 3.811 | 3.694 | 3.757 | 4,134,760 | +0.07(+1.80%) |
Apr 16, 2012 | 3.678 | 3.711 | 3.645 | 3.690 | 1,467,845 | +0.02(+0.68%) |
Apr 13, 2012 | 3.699 | 3.711 | 3.649 | 3.665 | 1,787,701 | -0.03(-0.90%) |
Apr 12, 2012 | 3.645 | 3.707 | 3.632 | 3.699 | 1,711,669 | +0.07(+1.95%) |
Apr 11, 2012 | 3.657 | 3.657 | 3.597 | 3.628 | 2,379,068 | +0.02(+0.46%) |
Apr 10, 2012 | 3.703 | 3.723 | 3.607 | 3.611 | 2,923,663 | -0.08(-2.25%) |
Apr 09, 2012 | 3.686 | 3.728 | 3.665 | 3.694 | 2,025,112 | -0.05(-1.22%) |
Apr 05, 2012 | 3.769 | 3.802 | 3.715 | 3.740 | 2,661,594 | -0.05(-1.32%) |
Apr 04, 2012 | 3.773 | 3.802 | 3.740 | 3.790 | 2,979,604 | -0.01(-0.33%) |
Apr 03, 2012 | 3.836 | 3.861 | 3.773 | 3.802 | 5,772,918 | -0.05(-1.29%) |
Apr 02, 2012 | 3.856 | 3.879 | 3.832 | 3.852 | 3,322,594 | -0.00(-0.11%) |
Mar 30, 2012 | 3.873 | 3.881 | 3.832 | 3.856 | 2,706,073 | +0.02(+0.43%) |
Mar 29, 2012 | 3.790 | 3.848 | 3.773 | 3.840 | 2,597,258 | +0.02(+0.65%) |
Mar 28, 2012 | 3.902 | 3.910 | 3.794 | 3.815 | 6,554,306 | -0.07(-1.92%) |
Mar 27, 2012 | 4.002 | 4.010 | 3.886 | 3.890 | 6,250,051 | -0.12(-2.90%) |
Mar 26, 2012 | 4.027 | 4.048 | 3.977 | 4.006 | 1,571,874 | +0.01(+0.31%) |
Mar 23, 2012 | 3.931 | 4.002 | 3.915 | 3.994 | 2,196,007 | +0.05(+1.37%) |
Mar 22, 2012 | 3.902 | 3.952 | 3.865 | 3.940 | 2,266,780 | +0.02(+0.42%) |
Mar 21, 2012 | 3.989 | 4.002 | 3.919 | 3.923 | 2,369,012 | -0.04(-1.05%) |
Mar 20, 2012 | 3.981 | 4.010 | 3.960 | 3.965 | 1,513,917 | -0.05(-1.14%) |
Mar 19, 2012 | 4.002 | 4.052 | 3.960 | 4.010 | 2,276,170 | +0.01(+0.21%) |
Mar 16, 2012 | 3.965 | 4.002 | 3.960 | 4.002 | 4,407,083 | +0.05(+1.26%) |
Mar 15, 2012 | 3.948 | 3.969 | 3.898 | 3.952 | 2,157,264 | -0.00(-0.10%) |
Mar 14, 2012 | 3.969 | 3.981 | 3.927 | 3.956 | 2,221,160 | -0.02(-0.63%) |
Mar 13, 2012 | 3.923 | 3.989 | 3.894 | 3.981 | 3,853,620 | +0.08(+2.13%) |
Mar 12, 2012 | 3.914 | 3.914 | 3.849 | 3.898 | 3,525,632 | -0.01(-0.21%) |
Mar 09, 2012 | 3.865 | 3.922 | 3.845 | 3.906 | 3,277,998 | +0.04(+1.16%) |
Mar 08, 2012 | 3.870 | 3.882 | 3.796 | 3.861 | 2,816,521 | +0.01(+0.21%) |
Mar 07, 2012 | 3.829 | 3.861 | 3.768 | 3.853 | 2,951,216 | +0.05(+1.39%) |
Mar 06, 2012 | 3.865 | 3.882 | 3.784 | 3.800 | 4,822,057 | -0.09(-2.30%) |
Mar 05, 2012 | 3.898 | 3.906 | 3.865 | 3.890 | 4,361,411 | -0.02(-0.52%) |
Mar 02, 2012 | 3.971 | 3.979 | 3.898 | 3.910 | 3,307,418 | -0.07(-1.74%) |