Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.180 | 4.180 | 4.000 | 4.020 | 177,572 | -0.09(-2.19%) |
May 30, 2012 | 4.140 | 4.190 | 4.110 | 4.110 | 45,847 | -0.07(-1.67%) |
May 29, 2012 | 4.230 | 4.230 | 4.140 | 4.180 | 44,895 | -0.03(-0.71%) |
May 25, 2012 | 4.260 | 4.300 | 4.180 | 4.210 | 45,443 | -0.05(-1.17%) |
May 24, 2012 | 4.200 | 4.270 | 4.130 | 4.260 | 50,893 | +0.04(+0.95%) |
May 23, 2012 | 4.180 | 4.340 | 4.130 | 4.220 | 132,022 | -0.04(-0.94%) |
May 22, 2012 | 4.370 | 4.470 | 4.130 | 4.260 | 132,420 | -0.07(-1.62%) |
May 21, 2012 | 4.070 | 4.380 | 4.013 | 4.330 | 156,553 | +0.31(+7.71%) |
May 18, 2012 | 3.850 | 4.040 | 3.761 | 4.020 | 188,764 | +0.18(+4.69%) |
May 17, 2012 | 3.900 | 3.917 | 3.830 | 3.840 | 88,349 | -0.10(-2.54%) |
May 16, 2012 | 3.610 | 3.960 | 3.610 | 3.940 | 126,891 | +0.13(+3.41%) |
May 15, 2012 | 3.790 | 3.840 | 3.750 | 3.810 | 58,621 | +0.01(+0.26%) |
May 14, 2012 | 3.720 | 3.860 | 3.670 | 3.800 | 53,292 | +0.06(+1.60%) |
May 11, 2012 | 3.800 | 3.900 | 3.690 | 3.740 | 91,636 | -0.13(-3.36%) |
May 10, 2012 | 3.870 | 3.930 | 3.810 | 3.870 | 20,378 | +0.05(+1.31%) |
May 09, 2012 | 3.790 | 3.850 | 3.790 | 3.820 | 60,876 | -0.03(-0.78%) |
May 08, 2012 | 3.880 | 3.890 | 3.780 | 3.850 | 62,853 | -0.05(-1.28%) |
May 07, 2012 | 3.800 | 3.910 | 3.800 | 3.900 | 39,575 | +0.10(+2.63%) |
May 04, 2012 | 3.860 | 3.870 | 3.800 | 3.800 | 76,986 | -0.07(-1.81%) |
May 03, 2012 | 3.900 | 3.910 | 3.810 | 3.870 | 97,407 | +0.02(+0.52%) |
May 02, 2012 | 3.850 | 3.870 | 3.800 | 3.850 | 45,605 | -0.02(-0.52%) |
May 01, 2012 | 3.790 | 3.990 | 3.790 | 3.870 | 158,408 | +0.08(+2.11%) |
Apr 30, 2012 | 3.870 | 4.020 | 3.740 | 3.790 | 94,807 | -0.07(-1.81%) |
Apr 27, 2012 | 3.680 | 3.918 | 3.630 | 3.860 | 112,805 | +0.19(+5.18%) |
Apr 26, 2012 | 3.890 | 3.890 | 3.650 | 3.670 | 149,165 | -0.18(-4.68%) |
Apr 25, 2012 | 4.000 | 4.050 | 3.820 | 3.850 | 190,051 | -0.09(-2.28%) |
Apr 24, 2012 | 3.470 | 3.950 | 3.460 | 3.940 | 343,818 | +0.47(+13.54%) |
Apr 23, 2012 | 3.500 | 3.560 | 3.350 | 3.470 | 224,011 | -0.03(-0.86%) |
Apr 20, 2012 | 3.780 | 3.800 | 3.440 | 3.500 | 436,112 | -0.19(-5.15%) |
Apr 19, 2012 | 3.870 | 3.920 | 3.660 | 3.690 | 342,144 | -0.22(-5.63%) |
Apr 18, 2012 | 3.990 | 4.100 | 3.910 | 3.910 | 211,886 | -0.03(-0.76%) |
Apr 17, 2012 | 3.920 | 3.950 | 3.770 | 3.940 | 304,809 | +0.04(+1.03%) |
Apr 16, 2012 | 3.880 | 3.990 | 3.850 | 3.900 | 118,573 | -0.01(-0.26%) |
Apr 13, 2012 | 4.110 | 4.110 | 3.890 | 3.910 | 137,636 | -0.22(-5.33%) |
Apr 12, 2012 | 4.200 | 4.200 | 4.016 | 4.130 | 138,826 | -0.06(-1.43%) |
Apr 11, 2012 | 4.320 | 4.400 | 3.860 | 4.190 | 469,014 | -0.20(-4.56%) |
Apr 10, 2012 | 4.610 | 4.660 | 4.350 | 4.390 | 144,939 | -0.21(-4.57%) |
Apr 09, 2012 | 4.700 | 4.720 | 4.511 | 4.600 | 90,982 | -0.16(-3.36%) |
Apr 05, 2012 | 4.780 | 4.830 | 4.700 | 4.760 | 47,988 | -0.03(-0.63%) |
Apr 04, 2012 | 4.760 | 4.820 | 4.680 | 4.790 | 114,072 | +0.00(+0.00%) |
Apr 03, 2012 | 4.770 | 4.830 | 4.680 | 4.790 | 119,709 | +0.02(+0.42%) |
Apr 02, 2012 | 4.410 | 4.780 | 4.400 | 4.770 | 131,367 | +0.36(+8.16%) |
Mar 30, 2012 | 4.570 | 4.570 | 4.410 | 4.410 | 63,110 | -0.14(-3.08%) |
Mar 29, 2012 | 4.670 | 4.700 | 4.440 | 4.550 | 68,645 | -0.16(-3.40%) |
Mar 28, 2012 | 4.880 | 4.920 | 4.600 | 4.710 | 65,368 | -0.15(-3.09%) |
Mar 27, 2012 | 4.990 | 4.990 | 4.820 | 4.860 | 106,963 | -0.01(-0.21%) |
Mar 26, 2012 | 4.760 | 4.930 | 4.704 | 4.870 | 123,229 | +0.16(+3.40%) |
Mar 23, 2012 | 4.560 | 4.710 | 4.560 | 4.710 | 81,611 | +0.14(+3.06%) |
Mar 22, 2012 | 4.500 | 4.600 | 4.470 | 4.570 | 57,839 | +0.07(+1.56%) |
Mar 21, 2012 | 4.625 | 4.700 | 4.380 | 4.500 | 114,698 | -0.16(-3.43%) |
Mar 20, 2012 | 4.640 | 4.740 | 4.630 | 4.660 | 45,457 | -0.01(-0.21%) |
Mar 19, 2012 | 4.720 | 4.750 | 4.640 | 4.670 | 92,018 | -0.08(-1.68%) |
Mar 16, 2012 | 4.780 | 4.830 | 4.730 | 4.750 | 135,792 | -0.03(-0.63%) |
Mar 15, 2012 | 4.810 | 4.850 | 4.750 | 4.780 | 96,606 | -0.05(-1.04%) |
Mar 14, 2012 | 4.950 | 4.979 | 4.830 | 4.830 | 72,834 | -0.16(-3.21%) |
Mar 13, 2012 | 5.030 | 5.080 | 4.960 | 4.990 | 71,551 | -0.01(-0.20%) |
Mar 12, 2012 | 4.950 | 5.050 | 4.950 | 5.000 | 69,631 | -0.03(-0.60%) |
Mar 09, 2012 | 4.930 | 5.080 | 4.930 | 5.030 | 93,466 | +0.06(+1.21%) |
Mar 08, 2012 | 4.880 | 4.980 | 4.850 | 4.970 | 64,562 | +0.13(+2.69%) |
Mar 07, 2012 | 4.920 | 4.920 | 4.810 | 4.840 | 153,984 | -0.07(-1.43%) |
Mar 06, 2012 | 4.950 | 4.960 | 4.900 | 4.910 | 100,628 | -0.11(-2.19%) |
Mar 05, 2012 | 4.960 | 5.050 | 4.940 | 5.020 | 92,597 | +0.05(+1.01%) |
Mar 02, 2012 | 4.970 | 5.070 | 4.950 | 4.970 | 171,286 | -0.06(-1.19%) |