Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.550 | 3.610 | 3.550 | 3.610 | 19,875 | -0.07(-1.80%) |
May 30, 2012 | 3.665 | 3.676 | 3.665 | 3.676 | 6,128 | -0.08(-2.23%) |
May 29, 2012 | 3.737 | 3.773 | 3.737 | 3.760 | 1,365 | -0.07(-1.83%) |
May 25, 2012 | 3.850 | 3.860 | 3.830 | 3.830 | 2,960 | -0.03(-0.78%) |
May 24, 2012 | 3.817 | 3.860 | 3.790 | 3.860 | 3,604 | +0.01(+0.26%) |
May 23, 2012 | 3.800 | 3.850 | 3.800 | 3.850 | 13,559 | -0.06(-1.53%) |
May 21, 2012 | 3.910 | 3.910 | 3.910 | 0 | +0.04(+1.03%) | |
May 18, 2012 | 3.830 | 3.890 | 3.830 | 3.870 | 5,825 | -0.01(-0.26%) |
May 17, 2012 | 3.880 | 3.880 | 3.880 | 3.880 | 8,982 | +0.00(+0.00%) |
May 16, 2012 | 3.962 | 3.962 | 3.840 | 3.880 | 1,702 | -0.07(-1.77%) |
May 15, 2012 | 3.890 | 3.980 | 3.890 | 3.950 | 9,591 | -0.08(-1.99%) |
May 14, 2012 | 3.970 | 4.030 | 3.970 | 4.030 | 1,332 | -0.09(-2.11%) |
May 11, 2012 | 4.117 | 4.117 | 4.117 | 4.117 | 803 | -0.02(-0.56%) |
May 10, 2012 | 4.140 | 4.170 | 4.120 | 4.140 | 9,171 | -0.04(-0.96%) |
May 09, 2012 | 4.150 | 4.220 | 4.150 | 4.180 | 7,992 | -0.01(-0.24%) |
May 08, 2012 | 4.230 | 4.230 | 4.150 | 4.190 | 1,781 | -0.07(-1.64%) |
May 07, 2012 | 4.190 | 4.260 | 4.180 | 4.260 | 19,951 | +0.09(+2.16%) |
May 04, 2012 | 4.191 | 4.191 | 4.120 | 4.170 | 5,839 | -0.03(-0.71%) |
May 02, 2012 | 4.200 | 4.200 | 4.200 | 0 | -0.06(-1.41%) | |
May 01, 2012 | 4.274 | 4.310 | 4.260 | 4.260 | 1,406 | +0.05(+1.19%) |
Apr 27, 2012 | 4.210 | 4.210 | 4.210 | 0 | -0.05(-1.17%) | |
Apr 26, 2012 | 4.182 | 4.260 | 4.182 | 4.260 | 1,231 | +0.07(+1.67%) |
Apr 25, 2012 | 4.190 | 4.190 | 4.190 | 4.190 | 2,791 | -0.11(-2.56%) |
Apr 24, 2012 | 4.270 | 4.300 | 4.260 | 4.300 | 2,691 | +0.13(+3.04%) |
Apr 23, 2012 | 4.199 | 4.199 | 4.173 | 4.173 | 1,246 | -0.07(-1.58%) |
Apr 20, 2012 | 4.200 | 4.296 | 4.200 | 4.240 | 10,368 | -0.05(-1.17%) |
Apr 19, 2012 | 4.260 | 4.290 | 4.250 | 4.290 | 1,410 | +0.07(+1.66%) |
Apr 18, 2012 | 4.390 | 4.390 | 4.220 | 4.220 | 1,411 | -0.19(-4.31%) |
Apr 17, 2012 | 4.310 | 4.410 | 4.310 | 4.410 | 2,279 | +0.10(+2.30%) |
Apr 16, 2012 | 4.290 | 4.311 | 4.290 | 4.311 | 550 | +0.07(+1.67%) |
Apr 13, 2012 | 4.250 | 4.310 | 4.240 | 4.240 | 6,760 | -0.05(-1.17%) |
Apr 12, 2012 | 4.280 | 4.340 | 4.280 | 4.290 | 26,827 | -0.21(-4.67%) |
Apr 11, 2012 | 4.550 | 4.580 | 4.500 | 4.500 | 8,121 | +0.08(+1.81%) |
Apr 10, 2012 | 4.510 | 4.510 | 4.400 | 4.420 | 2,461 | -0.12(-2.64%) |
Apr 09, 2012 | 4.400 | 4.540 | 4.400 | 4.540 | 16,008 | +0.00(+0.00%) |
Apr 05, 2012 | 4.470 | 4.540 | 4.470 | 4.540 | 3,941 | -0.03(-0.70%) |
Apr 04, 2012 | 4.560 | 4.572 | 4.560 | 4.572 | 352 | -0.07(-1.47%) |
Apr 03, 2012 | 4.750 | 4.750 | 4.640 | 4.640 | 1,623 | -0.15(-3.13%) |
Apr 02, 2012 | 4.770 | 4.840 | 4.770 | 4.790 | 1,559 | +0.00(+0.00%) |
Mar 30, 2012 | 4.780 | 4.808 | 4.780 | 4.790 | 107,708 | +0.13(+2.79%) |
Mar 29, 2012 | 4.590 | 4.660 | 4.590 | 4.660 | 2,612 | -0.04(-0.96%) |
Mar 28, 2012 | 4.705 | 4.705 | 4.705 | 4.705 | 217 | -0.15(-3.09%) |
Mar 26, 2012 | 4.855 | 4.855 | 4.855 | 0 | +0.19(+3.96%) | |
Mar 23, 2012 | 4.675 | 4.675 | 4.650 | 4.670 | 3,534 | -0.05(-0.98%) |
Mar 22, 2012 | 4.680 | 4.716 | 4.660 | 4.716 | 600 | -0.01(-0.30%) |
Mar 21, 2012 | 4.760 | 4.760 | 4.660 | 4.730 | 7,552 | -0.15(-3.07%) |
Mar 20, 2012 | 4.900 | 4.900 | 4.880 | 4.880 | 740 | +0.03(+0.62%) |
Mar 19, 2012 | 4.880 | 4.890 | 4.840 | 4.850 | 3,917 | +0.03(+0.62%) |
Mar 16, 2012 | 4.820 | 4.830 | 4.810 | 4.820 | 6,070 | +0.01(+0.21%) |
Mar 15, 2012 | 4.890 | 4.890 | 4.730 | 4.810 | 9,621 | -0.08(-1.64%) |
Mar 14, 2012 | 4.770 | 4.890 | 4.770 | 4.890 | 1,408 | +0.15(+3.16%) |
Mar 13, 2012 | 4.740 | 4.740 | 4.740 | 4.740 | 535 | -0.04(-0.84%) |
Mar 12, 2012 | 4.800 | 4.800 | 4.770 | 4.780 | 823 | -0.09(-1.89%) |
Mar 09, 2012 | 4.870 | 4.872 | 4.760 | 4.872 | 3,524 | +0.00(+0.04%) |
Mar 08, 2012 | 4.870 | 4.870 | 4.870 | 4.870 | 1,363 | -0.02(-0.41%) |
Mar 07, 2012 | 4.944 | 4.944 | 4.890 | 4.890 | 51,320 | +0.01(+0.25%) |
Mar 06, 2012 | 4.920 | 4.930 | 4.860 | 4.878 | 157,490 | -0.14(-2.83%) |
Mar 05, 2012 | 4.910 | 5.060 | 4.910 | 5.020 | 54,942 | -0.01(-0.20%) |
Mar 02, 2012 | 5.040 | 5.070 | 5.020 | 5.030 | 8,751 | +0.13(+2.65%) |