Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.430 | 4.500 | 4.250 | 4.440 | 404,388 | +0.01(+0.23%) |
May 30, 2012 | 4.500 | 4.550 | 4.410 | 4.430 | 190,336 | -0.17(-3.70%) |
May 29, 2012 | 4.660 | 4.660 | 4.440 | 4.600 | 168,784 | -0.01(-0.22%) |
May 25, 2012 | 4.500 | 4.620 | 4.390 | 4.610 | 147,181 | +0.09(+1.99%) |
May 24, 2012 | 4.500 | 4.530 | 4.310 | 4.520 | 172,108 | +0.01(+0.22%) |
May 23, 2012 | 4.360 | 4.530 | 4.310 | 4.510 | 178,098 | +0.08(+1.81%) |
May 22, 2012 | 4.650 | 4.730 | 4.350 | 4.430 | 172,695 | -0.22(-4.73%) |
May 21, 2012 | 4.350 | 4.660 | 4.280 | 4.650 | 242,117 | +0.30(+6.90%) |
May 18, 2012 | 4.490 | 4.500 | 4.300 | 4.350 | 501,147 | -0.15(-3.33%) |
May 17, 2012 | 4.490 | 4.560 | 4.360 | 4.500 | 636,974 | +0.02(+0.45%) |
May 16, 2012 | 4.410 | 4.520 | 4.340 | 4.480 | 257,975 | +0.09(+2.05%) |
May 15, 2012 | 4.300 | 4.410 | 4.250 | 4.390 | 257,076 | +0.04(+0.92%) |
May 14, 2012 | 4.320 | 4.370 | 4.200 | 4.350 | 169,355 | -0.06(-1.36%) |
May 11, 2012 | 4.310 | 4.520 | 4.280 | 4.410 | 184,214 | +0.05(+1.15%) |
May 10, 2012 | 4.250 | 4.370 | 4.210 | 4.360 | 205,228 | +0.16(+3.81%) |
May 09, 2012 | 4.250 | 4.280 | 4.130 | 4.200 | 152,505 | -0.14(-3.23%) |
May 08, 2012 | 4.160 | 4.350 | 4.050 | 4.340 | 223,702 | +0.12(+2.84%) |
May 07, 2012 | 4.090 | 4.320 | 4.010 | 4.220 | 151,337 | +0.09(+2.18%) |
May 04, 2012 | 4.300 | 4.329 | 4.120 | 4.130 | 234,026 | -0.22(-5.06%) |
May 03, 2012 | 4.400 | 4.470 | 4.280 | 4.350 | 260,872 | -0.11(-2.47%) |
May 02, 2012 | 4.520 | 4.580 | 4.360 | 4.460 | 258,522 | -0.10(-2.19%) |
May 01, 2012 | 4.630 | 4.790 | 4.560 | 4.560 | 217,196 | -0.09(-1.94%) |
Apr 30, 2012 | 4.830 | 4.830 | 4.610 | 4.650 | 200,151 | -0.17(-3.53%) |
Apr 27, 2012 | 4.800 | 4.870 | 4.710 | 4.820 | 120,425 | +0.00(+0.00%) |
Apr 26, 2012 | 4.680 | 4.900 | 4.590 | 4.820 | 199,562 | +0.15(+3.21%) |
Apr 25, 2012 | 4.550 | 4.730 | 4.530 | 4.670 | 181,280 | +0.19(+4.24%) |
Apr 24, 2012 | 4.420 | 4.480 | 4.340 | 4.480 | 107,202 | +0.06(+1.36%) |
Apr 23, 2012 | 4.420 | 4.490 | 4.320 | 4.420 | 146,174 | -0.11(-2.43%) |
Apr 20, 2012 | 4.570 | 4.570 | 4.410 | 4.530 | 214,413 | +0.03(+0.67%) |
Apr 19, 2012 | 4.420 | 4.610 | 4.330 | 4.500 | 245,490 | +0.10(+2.27%) |
Apr 18, 2012 | 4.460 | 4.490 | 4.370 | 4.400 | 170,792 | -0.11(-2.44%) |
Apr 17, 2012 | 4.320 | 4.540 | 4.302 | 4.510 | 268,753 | +0.21(+4.88%) |
Apr 16, 2012 | 4.340 | 4.390 | 4.130 | 4.300 | 137,006 | -0.01(-0.23%) |
Apr 13, 2012 | 4.470 | 4.470 | 4.250 | 4.310 | 180,089 | -0.20(-4.43%) |
Apr 12, 2012 | 4.300 | 4.520 | 4.300 | 4.510 | 200,945 | +0.21(+4.88%) |
Apr 11, 2012 | 4.250 | 4.300 | 4.110 | 4.300 | 243,821 | +0.11(+2.63%) |
Apr 10, 2012 | 4.510 | 4.510 | 4.140 | 4.190 | 403,090 | -0.31(-6.89%) |
Apr 09, 2012 | 4.560 | 4.610 | 4.480 | 4.500 | 196,617 | -0.14(-3.02%) |
Apr 05, 2012 | 4.630 | 4.710 | 4.550 | 4.640 | 101,427 | +0.00(+0.00%) |
Apr 04, 2012 | 4.920 | 4.960 | 4.550 | 4.640 | 279,121 | -0.35(-7.01%) |
Apr 03, 2012 | 5.120 | 5.150 | 4.940 | 4.990 | 175,048 | -0.14(-2.73%) |
Apr 02, 2012 | 4.900 | 5.189 | 4.820 | 5.130 | 384,450 | +0.23(+4.69%) |
Mar 30, 2012 | 5.010 | 5.010 | 4.800 | 4.900 | 263,491 | -0.05(-1.01%) |
Mar 29, 2012 | 4.860 | 4.980 | 4.750 | 4.950 | 175,533 | +0.05(+1.02%) |
Mar 28, 2012 | 5.250 | 5.380 | 4.830 | 4.900 | 305,179 | -0.35(-6.67%) |
Mar 27, 2012 | 5.040 | 5.401 | 5.010 | 5.250 | 460,856 | +0.24(+4.79%) |
Mar 26, 2012 | 4.820 | 5.140 | 4.800 | 5.010 | 515,163 | +0.27(+5.70%) |
Mar 23, 2012 | 4.590 | 4.760 | 4.510 | 4.740 | 207,590 | +0.17(+3.72%) |
Mar 22, 2012 | 4.700 | 4.730 | 4.500 | 4.570 | 339,579 | -0.15(-3.18%) |
Mar 21, 2012 | 4.660 | 4.800 | 4.640 | 4.720 | 171,158 | +0.09(+1.94%) |
Mar 20, 2012 | 4.690 | 4.770 | 4.590 | 4.630 | 123,429 | -0.09(-1.91%) |
Mar 19, 2012 | 4.590 | 4.920 | 4.550 | 4.720 | 446,828 | +0.12(+2.61%) |
Mar 16, 2012 | 4.720 | 4.740 | 4.580 | 4.600 | 313,705 | -0.13(-2.75%) |
Mar 15, 2012 | 4.730 | 4.750 | 4.610 | 4.730 | 248,619 | +0.00(+0.00%) |
Mar 14, 2012 | 4.800 | 4.820 | 4.640 | 4.730 | 376,066 | -0.08(-1.66%) |
Mar 13, 2012 | 4.870 | 4.870 | 4.630 | 4.810 | 294,120 | +0.01(+0.21%) |
Mar 12, 2012 | 4.940 | 4.990 | 4.720 | 4.800 | 228,231 | -0.15(-3.03%) |
Mar 09, 2012 | 5.040 | 5.040 | 4.870 | 4.950 | 520,479 | -0.05(-1.00%) |
Mar 08, 2012 | 5.000 | 5.240 | 4.920 | 5.000 | 466,829 | +0.04(+0.81%) |
Mar 07, 2012 | 4.810 | 4.990 | 4.800 | 4.960 | 271,491 | +0.16(+3.33%) |
Mar 06, 2012 | 4.970 | 4.980 | 4.760 | 4.800 | 395,098 | -0.23(-4.57%) |
Mar 05, 2012 | 5.110 | 5.150 | 4.930 | 5.030 | 368,987 | -0.09(-1.76%) |
Mar 02, 2012 | 5.260 | 5.390 | 5.070 | 5.120 | 485,050 | -0.14(-2.66%) |