Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.280 | 4.350 | 4.220 | 4.310 | 515,675 | +0.02(+0.47%) |
May 30, 2012 | 4.320 | 4.340 | 4.250 | 4.290 | 330,522 | -0.08(-1.83%) |
May 29, 2012 | 4.200 | 4.380 | 4.140 | 4.370 | 630,844 | +0.21(+5.05%) |
May 25, 2012 | 4.090 | 4.170 | 4.060 | 4.160 | 2,016,909 | +0.08(+1.96%) |
May 24, 2012 | 4.030 | 4.110 | 4.030 | 4.080 | 325,480 | +0.07(+1.75%) |
May 23, 2012 | 3.990 | 4.082 | 3.940 | 4.010 | 533,308 | +0.00(+0.00%) |
May 22, 2012 | 4.040 | 4.080 | 3.970 | 4.010 | 345,833 | -0.04(-0.99%) |
May 21, 2012 | 4.000 | 4.060 | 3.990 | 4.050 | 269,638 | +0.07(+1.76%) |
May 18, 2012 | 4.040 | 4.130 | 3.950 | 3.980 | 470,056 | -0.06(-1.49%) |
May 17, 2012 | 4.070 | 4.110 | 3.990 | 4.040 | 397,363 | -0.01(-0.25%) |
May 16, 2012 | 4.110 | 4.140 | 4.050 | 4.050 | 249,890 | -0.03(-0.74%) |
May 15, 2012 | 3.970 | 4.150 | 3.960 | 4.080 | 432,900 | +0.12(+3.03%) |
May 14, 2012 | 3.950 | 4.000 | 3.925 | 3.960 | 1,386,291 | -0.01(-0.25%) |
May 11, 2012 | 3.930 | 4.000 | 3.930 | 3.970 | 550,730 | +0.00(+0.00%) |
May 10, 2012 | 3.980 | 3.990 | 3.950 | 3.970 | 1,118,420 | +0.03(+0.76%) |
May 09, 2012 | 3.900 | 4.000 | 3.900 | 3.940 | 442,410 | -0.02(-0.51%) |
May 08, 2012 | 3.970 | 4.020 | 3.880 | 3.960 | 568,491 | -0.03(-0.75%) |
May 07, 2012 | 3.990 | 4.030 | 3.960 | 3.990 | 821,747 | -0.01(-0.25%) |
May 04, 2012 | 4.140 | 4.170 | 3.970 | 4.000 | 655,992 | -0.16(-3.85%) |
May 03, 2012 | 4.240 | 4.310 | 4.130 | 4.160 | 323,303 | -0.10(-2.35%) |
May 02, 2012 | 4.250 | 4.260 | 4.165 | 4.260 | 185,082 | -0.01(-0.23%) |
May 01, 2012 | 4.150 | 4.370 | 4.067 | 4.270 | 536,794 | +0.13(+3.14%) |
Apr 30, 2012 | 4.130 | 4.140 | 4.030 | 4.140 | 213,304 | +0.01(+0.24%) |
Apr 27, 2012 | 4.050 | 4.140 | 4.050 | 4.130 | 322,619 | +0.08(+1.98%) |
Apr 26, 2012 | 4.050 | 4.060 | 4.010 | 4.050 | 118,111 | -0.01(-0.25%) |
Apr 25, 2012 | 4.030 | 4.070 | 3.980 | 4.060 | 167,164 | +0.06(+1.50%) |
Apr 24, 2012 | 3.820 | 4.000 | 3.800 | 4.000 | 354,750 | +0.18(+4.71%) |
Apr 23, 2012 | 3.800 | 3.850 | 3.790 | 3.820 | 873,757 | -0.02(-0.52%) |
Apr 20, 2012 | 3.930 | 3.930 | 3.800 | 3.840 | 413,550 | -0.02(-0.52%) |
Apr 19, 2012 | 3.940 | 3.940 | 3.840 | 3.860 | 630,738 | -0.09(-2.28%) |
Apr 18, 2012 | 3.940 | 3.960 | 3.890 | 3.950 | 272,098 | -0.02(-0.50%) |
Apr 17, 2012 | 3.960 | 4.000 | 3.930 | 3.970 | 273,929 | +0.05(+1.28%) |
Apr 16, 2012 | 3.970 | 3.970 | 3.900 | 3.920 | 187,213 | -0.04(-1.01%) |
Apr 13, 2012 | 4.000 | 4.040 | 3.950 | 3.960 | 247,651 | -0.05(-1.25%) |
Apr 12, 2012 | 4.050 | 4.090 | 4.000 | 4.010 | 190,532 | -0.05(-1.23%) |
Apr 11, 2012 | 4.050 | 4.080 | 4.000 | 4.060 | 220,064 | +0.07(+1.75%) |
Apr 10, 2012 | 3.960 | 4.050 | 3.930 | 3.990 | 663,177 | +0.03(+0.76%) |
Apr 09, 2012 | 3.960 | 4.010 | 3.950 | 3.960 | 346,985 | -0.07(-1.74%) |
Apr 05, 2012 | 3.950 | 4.060 | 3.950 | 4.030 | 204,100 | +0.08(+2.03%) |
Apr 04, 2012 | 3.940 | 4.000 | 3.900 | 3.950 | 276,472 | -0.05(-1.25%) |
Apr 03, 2012 | 4.090 | 4.090 | 3.980 | 4.000 | 260,991 | -0.10(-2.44%) |
Apr 02, 2012 | 4.020 | 4.110 | 4.020 | 4.100 | 286,143 | +0.06(+1.49%) |
Mar 30, 2012 | 4.210 | 4.210 | 4.030 | 4.040 | 386,130 | -0.13(-3.12%) |
Mar 29, 2012 | 4.110 | 4.190 | 4.090 | 4.170 | 288,388 | +0.03(+0.72%) |
Mar 28, 2012 | 4.240 | 4.240 | 4.110 | 4.140 | 187,047 | -0.10(-2.36%) |
Mar 27, 2012 | 4.350 | 4.370 | 4.230 | 4.240 | 173,771 | -0.11(-2.53%) |
Mar 26, 2012 | 4.230 | 4.360 | 4.160 | 4.350 | 285,045 | +0.16(+3.82%) |
Mar 23, 2012 | 4.140 | 4.190 | 4.120 | 4.190 | 207,746 | +0.04(+0.96%) |
Mar 22, 2012 | 4.110 | 4.180 | 4.100 | 4.150 | 192,080 | -0.02(-0.48%) |
Mar 21, 2012 | 4.230 | 4.240 | 4.130 | 4.170 | 341,388 | -0.07(-1.65%) |
Mar 20, 2012 | 4.250 | 4.250 | 4.140 | 4.240 | 219,029 | -0.04(-0.93%) |
Mar 19, 2012 | 4.240 | 4.330 | 4.211 | 4.280 | 143,225 | +0.03(+0.71%) |
Mar 16, 2012 | 4.390 | 4.390 | 4.240 | 4.250 | 366,568 | -0.12(-2.75%) |
Mar 15, 2012 | 4.250 | 4.400 | 4.183 | 4.370 | 263,407 | +0.13(+3.07%) |
Mar 14, 2012 | 4.170 | 4.270 | 4.170 | 4.240 | 216,556 | +0.07(+1.68%) |
Mar 13, 2012 | 4.280 | 4.280 | 4.145 | 4.170 | 329,454 | -0.06(-1.42%) |
Mar 12, 2012 | 4.220 | 4.250 | 4.160 | 4.230 | 215,765 | +0.00(+0.00%) |
Mar 09, 2012 | 4.160 | 4.320 | 4.150 | 4.230 | 284,676 | +0.07(+1.68%) |
Mar 08, 2012 | 4.150 | 4.180 | 4.100 | 4.160 | 168,600 | +0.05(+1.22%) |
Mar 07, 2012 | 4.030 | 4.170 | 4.020 | 4.110 | 465,551 | +0.10(+2.49%) |
Mar 06, 2012 | 4.090 | 4.140 | 3.990 | 4.010 | 370,879 | -0.11(-2.67%) |
Mar 05, 2012 | 4.110 | 4.150 | 4.090 | 4.120 | 420,771 | -0.02(-0.48%) |
Mar 02, 2012 | 4.160 | 4.200 | 4.100 | 4.140 | 1,027,033 | -0.01(-0.24%) |