Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.081 | 4.089 | 3.870 | 3.984 | 153,300 | -0.11(-2.58%) |
May 30, 2012 | 4.238 | 4.238 | 4.063 | 4.089 | 47,420 | -0.18(-4.12%) |
May 29, 2012 | 4.221 | 4.300 | 4.151 | 4.265 | 98,381 | +0.09(+2.10%) |
May 25, 2012 | 4.089 | 4.256 | 4.037 | 4.177 | 64,241 | +0.09(+2.15%) |
May 24, 2012 | 4.116 | 4.168 | 3.931 | 4.089 | 120,790 | +0.00(+0.00%) |
May 23, 2012 | 4.072 | 4.142 | 3.993 | 4.089 | 52,091 | +0.00(+0.00%) |
May 22, 2012 | 4.010 | 4.195 | 4.010 | 4.089 | 89,725 | +0.09(+2.19%) |
May 21, 2012 | 4.142 | 4.167 | 3.870 | 4.002 | 125,035 | -0.09(-2.15%) |
May 18, 2012 | 4.238 | 4.274 | 4.072 | 4.089 | 84,209 | -0.17(-3.92%) |
May 17, 2012 | 4.247 | 4.274 | 4.107 | 4.256 | 172,940 | +0.00(+0.00%) |
May 16, 2012 | 4.256 | 4.309 | 4.190 | 4.256 | 40,531 | +0.00(+0.00%) |
May 15, 2012 | 4.256 | 4.326 | 4.168 | 4.256 | 51,307 | -0.01(-0.21%) |
May 14, 2012 | 4.335 | 4.388 | 4.238 | 4.265 | 39,229 | -0.12(-2.80%) |
May 11, 2012 | 4.151 | 4.405 | 4.151 | 4.388 | 87,213 | +0.21(+5.04%) |
May 10, 2012 | 4.124 | 4.177 | 3.985 | 4.177 | 175,727 | +0.08(+1.93%) |
May 09, 2012 | 4.230 | 4.326 | 4.088 | 4.098 | 179,450 | -0.19(-4.50%) |
May 08, 2012 | 4.151 | 4.432 | 4.089 | 4.291 | 303,873 | +0.14(+3.38%) |
May 07, 2012 | 3.844 | 4.160 | 3.782 | 4.151 | 137,464 | +0.30(+7.74%) |
May 04, 2012 | 3.800 | 3.931 | 3.703 | 3.852 | 169,785 | +0.03(+0.69%) |
May 03, 2012 | 4.388 | 4.388 | 3.773 | 3.826 | 221,746 | -0.04(-0.91%) |
May 02, 2012 | 3.808 | 3.879 | 3.778 | 3.861 | 130,686 | +0.05(+1.38%) |
May 01, 2012 | 3.940 | 4.072 | 3.765 | 3.808 | 185,166 | -0.15(-3.77%) |
Apr 30, 2012 | 3.896 | 4.002 | 3.896 | 3.958 | 109,202 | +0.06(+1.58%) |
Apr 27, 2012 | 3.844 | 3.993 | 3.800 | 3.896 | 130,952 | +0.08(+2.07%) |
Apr 26, 2012 | 3.800 | 3.861 | 3.738 | 3.817 | 124,313 | +0.03(+0.69%) |
Apr 25, 2012 | 3.870 | 3.905 | 3.782 | 3.791 | 58,081 | -0.04(-1.14%) |
Apr 24, 2012 | 3.905 | 3.920 | 3.817 | 3.835 | 47,396 | -0.07(-1.80%) |
Apr 23, 2012 | 3.773 | 4.037 | 3.765 | 3.905 | 159,129 | +0.07(+1.83%) |
Apr 20, 2012 | 4.063 | 4.063 | 3.826 | 3.835 | 96,657 | -0.17(-4.17%) |
Apr 19, 2012 | 4.133 | 4.212 | 3.993 | 4.002 | 105,127 | -0.13(-3.18%) |
Apr 18, 2012 | 4.212 | 4.273 | 4.063 | 4.133 | 143,895 | -0.10(-2.28%) |
Apr 17, 2012 | 4.265 | 4.335 | 4.212 | 4.230 | 50,555 | +0.00(+0.00%) |
Apr 16, 2012 | 4.300 | 4.302 | 4.221 | 4.230 | 145,298 | -0.07(-1.63%) |
Apr 13, 2012 | 4.361 | 4.405 | 4.265 | 4.300 | 58,769 | -0.07(-1.61%) |
Apr 12, 2012 | 4.353 | 4.519 | 4.309 | 4.370 | 82,575 | +0.00(+0.00%) |
Apr 11, 2012 | 4.344 | 4.432 | 4.274 | 4.370 | 107,924 | +0.06(+1.43%) |
Apr 10, 2012 | 4.511 | 4.519 | 4.300 | 4.309 | 133,425 | -0.19(-4.29%) |
Apr 09, 2012 | 4.537 | 4.563 | 4.475 | 4.502 | 59,789 | -0.12(-2.66%) |
Apr 05, 2012 | 4.581 | 4.660 | 4.581 | 4.625 | 74,375 | +0.02(+0.38%) |
Apr 04, 2012 | 4.554 | 4.633 | 4.554 | 4.607 | 70,150 | -0.01(-0.19%) |
Apr 03, 2012 | 4.704 | 4.721 | 4.581 | 4.616 | 93,041 | -0.13(-2.77%) |
Apr 02, 2012 | 4.607 | 4.747 | 4.607 | 4.747 | 100,711 | +0.14(+3.05%) |
Mar 30, 2012 | 4.721 | 4.721 | 4.607 | 4.607 | 52,323 | -0.08(-1.69%) |
Mar 29, 2012 | 4.598 | 4.712 | 4.598 | 4.686 | 28,063 | +0.07(+1.52%) |
Mar 28, 2012 | 4.642 | 4.663 | 4.607 | 4.616 | 69,191 | -0.04(-0.75%) |
Mar 27, 2012 | 4.704 | 4.739 | 4.633 | 4.651 | 50,452 | -0.08(-1.67%) |
Mar 26, 2012 | 4.563 | 4.730 | 4.519 | 4.730 | 94,325 | +0.20(+4.46%) |
Mar 23, 2012 | 4.607 | 4.607 | 4.511 | 4.528 | 64,178 | -0.04(-0.77%) |
Mar 22, 2012 | 4.537 | 4.651 | 4.502 | 4.563 | 82,491 | -0.04(-0.76%) |
Mar 21, 2012 | 4.774 | 4.791 | 4.581 | 4.598 | 132,374 | -0.18(-3.85%) |
Mar 20, 2012 | 4.826 | 4.853 | 4.721 | 4.783 | 116,302 | -0.10(-1.98%) |
Mar 19, 2012 | 4.818 | 4.967 | 4.721 | 4.879 | 79,192 | +0.05(+1.09%) |
Mar 16, 2012 | 4.923 | 4.923 | 4.756 | 4.826 | 137,656 | -0.08(-1.61%) |
Mar 15, 2012 | 5.037 | 5.046 | 4.853 | 4.905 | 60,905 | -0.11(-2.27%) |
Mar 14, 2012 | 5.116 | 5.116 | 4.721 | 5.019 | 209,263 | -0.17(-3.21%) |
Mar 13, 2012 | 4.862 | 5.213 | 4.765 | 5.186 | 187,284 | +0.34(+7.07%) |
Mar 12, 2012 | 4.502 | 4.862 | 4.457 | 4.844 | 179,465 | +0.32(+6.98%) |
Mar 09, 2012 | 4.449 | 4.572 | 4.432 | 4.528 | 47,362 | +0.05(+1.18%) |
Mar 08, 2012 | 4.519 | 4.554 | 4.423 | 4.475 | 56,264 | -0.01(-0.20%) |
Mar 07, 2012 | 4.493 | 4.563 | 4.475 | 4.484 | 38,612 | +0.03(+0.59%) |
Mar 06, 2012 | 4.493 | 4.712 | 4.414 | 4.458 | 93,826 | -0.10(-2.12%) |
Mar 05, 2012 | 4.423 | 4.651 | 4.396 | 4.554 | 173,310 | -0.11(-2.26%) |
Mar 02, 2012 | 4.783 | 4.818 | 4.651 | 4.660 | 72,066 | -0.13(-2.75%) |