Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.390 | 4.390 | 4.200 | 4.280 | 117,982 | -0.06(-1.38%) |
May 30, 2012 | 4.450 | 4.500 | 4.300 | 4.340 | 160,432 | -0.18(-3.98%) |
May 29, 2012 | 4.570 | 4.570 | 4.420 | 4.520 | 102,606 | -0.02(-0.44%) |
May 25, 2012 | 4.580 | 4.580 | 4.500 | 4.540 | 137,520 | -0.04(-0.87%) |
May 24, 2012 | 4.550 | 4.670 | 4.380 | 4.580 | 250,356 | +0.06(+1.33%) |
May 23, 2012 | 4.360 | 4.530 | 4.310 | 4.520 | 208,557 | +0.12(+2.73%) |
May 22, 2012 | 4.490 | 4.490 | 4.300 | 4.400 | 75,735 | -0.10(-2.22%) |
May 21, 2012 | 4.290 | 4.530 | 4.200 | 4.500 | 134,812 | +0.18(+4.17%) |
May 18, 2012 | 4.400 | 4.401 | 4.300 | 4.320 | 40,492 | +0.01(+0.23%) |
May 17, 2012 | 4.500 | 4.620 | 4.290 | 4.310 | 51,102 | -0.19(-4.22%) |
May 16, 2012 | 4.430 | 4.500 | 4.250 | 4.500 | 852,222 | +0.12(+2.74%) |
May 15, 2012 | 4.500 | 4.530 | 4.260 | 4.380 | 210,355 | -0.04(-0.90%) |
May 14, 2012 | 4.540 | 4.550 | 4.380 | 4.420 | 158,029 | -0.11(-2.43%) |
May 11, 2012 | 4.480 | 4.560 | 4.440 | 4.530 | 343,260 | +0.01(+0.22%) |
May 10, 2012 | 4.460 | 4.530 | 4.450 | 4.520 | 75,576 | +0.03(+0.67%) |
May 09, 2012 | 4.510 | 4.520 | 4.410 | 4.490 | 139,054 | -0.04(-0.88%) |
May 08, 2012 | 4.520 | 4.530 | 4.450 | 4.530 | 268,118 | +0.04(+0.89%) |
May 07, 2012 | 4.530 | 4.544 | 4.400 | 4.490 | 350,385 | -0.01(-0.22%) |
May 04, 2012 | 4.500 | 4.550 | 4.350 | 4.500 | 4,163,824 | -1.19(-20.91%) |
May 03, 2012 | 5.920 | 5.920 | 5.120 | 5.690 | 870,967 | -0.11(-1.90%) |
May 02, 2012 | 5.720 | 6.271 | 5.600 | 5.800 | 239,714 | +0.02(+0.35%) |
May 01, 2012 | 5.780 | 6.417 | 5.400 | 5.780 | 421,038 | -0.15(-2.53%) |
Apr 30, 2012 | 5.700 | 7.080 | 5.600 | 5.930 | 768,230 | +0.16(+2.77%) |
Apr 27, 2012 | 5.150 | 5.840 | 5.140 | 5.770 | 204,084 | +0.60(+11.61%) |
Apr 26, 2012 | 5.040 | 5.430 | 4.990 | 5.170 | 211,457 | +0.24(+4.87%) |
Apr 25, 2012 | 5.050 | 5.170 | 4.880 | 4.930 | 206,192 | +0.01(+0.20%) |
Apr 24, 2012 | 4.290 | 5.170 | 4.280 | 4.920 | 243,706 | +0.62(+14.42%) |
Apr 23, 2012 | 4.130 | 4.300 | 4.110 | 4.300 | 64,120 | +0.07(+1.65%) |
Apr 20, 2012 | 4.160 | 4.250 | 4.070 | 4.230 | 64,832 | +0.09(+2.17%) |
Apr 19, 2012 | 4.090 | 4.140 | 4.048 | 4.140 | 38,003 | +0.07(+1.72%) |
Apr 18, 2012 | 4.090 | 4.090 | 4.000 | 4.070 | 35,435 | -0.01(-0.25%) |
Apr 17, 2012 | 3.950 | 4.080 | 3.920 | 4.080 | 26,637 | +0.03(+0.74%) |
Apr 16, 2012 | 3.970 | 4.050 | 3.940 | 4.050 | 23,133 | +0.13(+3.32%) |
Apr 13, 2012 | 4.090 | 4.090 | 3.900 | 3.920 | 46,310 | -0.12(-2.97%) |
Apr 12, 2012 | 4.040 | 4.050 | 4.000 | 4.040 | 25,400 | +0.05(+1.25%) |
Apr 11, 2012 | 3.910 | 4.070 | 3.910 | 3.990 | 13,451 | +0.01(+0.25%) |
Apr 10, 2012 | 4.030 | 4.050 | 3.900 | 3.980 | 21,025 | -0.02(-0.50%) |
Apr 09, 2012 | 3.980 | 4.040 | 3.910 | 4.000 | 30,556 | +0.10(+2.56%) |
Apr 05, 2012 | 4.070 | 4.140 | 3.900 | 3.900 | 100,258 | -0.10(-2.50%) |
Apr 04, 2012 | 4.070 | 4.070 | 3.900 | 4.000 | 85,151 | -0.06(-1.48%) |
Apr 03, 2012 | 4.060 | 4.060 | 3.940 | 4.060 | 32,829 | -0.02(-0.49%) |
Apr 02, 2012 | 4.050 | 4.080 | 4.030 | 4.080 | 66,640 | +0.03(+0.74%) |
Mar 30, 2012 | 4.030 | 4.060 | 4.010 | 4.050 | 58,436 | +0.03(+0.75%) |
Mar 29, 2012 | 4.120 | 4.120 | 3.920 | 4.020 | 79,462 | +0.03(+0.75%) |
Mar 28, 2012 | 4.000 | 4.130 | 3.900 | 3.990 | 94,879 | -0.02(-0.50%) |
Mar 27, 2012 | 3.920 | 4.040 | 3.920 | 4.010 | 19,875 | +0.11(+2.82%) |
Mar 26, 2012 | 4.000 | 4.020 | 3.900 | 3.900 | 213,876 | -0.11(-2.74%) |
Mar 23, 2012 | 4.110 | 4.110 | 3.910 | 4.010 | 236,612 | -0.10(-2.31%) |
Mar 22, 2012 | 4.140 | 4.140 | 3.820 | 4.105 | 86,629 | -0.04(-1.08%) |
Mar 21, 2012 | 4.100 | 4.200 | 4.070 | 4.150 | 42,641 | +0.07(+1.59%) |
Mar 20, 2012 | 4.060 | 4.125 | 3.900 | 4.085 | 90,450 | +0.08(+2.12%) |
Mar 19, 2012 | 3.870 | 4.050 | 3.870 | 4.000 | 41,637 | +0.11(+2.83%) |
Mar 16, 2012 | 3.930 | 4.000 | 3.770 | 3.890 | 45,909 | -0.06(-1.52%) |
Mar 15, 2012 | 3.930 | 3.950 | 3.820 | 3.950 | 7,947 | -0.02(-0.50%) |
Mar 14, 2012 | 3.900 | 4.000 | 3.750 | 3.970 | 18,303 | +0.07(+1.79%) |
Mar 13, 2012 | 4.040 | 4.080 | 3.800 | 3.900 | 33,781 | -0.11(-2.74%) |
Mar 12, 2012 | 4.200 | 4.390 | 3.920 | 4.010 | 27,594 | -0.23(-5.42%) |
Mar 09, 2012 | 4.170 | 4.287 | 4.040 | 4.240 | 18,098 | +0.02(+0.47%) |
Mar 08, 2012 | 4.240 | 4.300 | 4.000 | 4.220 | 95,575 | -0.07(-1.63%) |
Mar 07, 2012 | 4.320 | 4.390 | 4.150 | 4.290 | 10,801 | +0.04(+0.94%) |
Mar 06, 2012 | 4.290 | 4.400 | 4.250 | 4.250 | 30,368 | -0.02(-0.47%) |
Mar 05, 2012 | 4.350 | 4.480 | 4.140 | 4.270 | 39,674 | -0.19(-4.26%) |
Mar 02, 2012 | 4.180 | 4.460 | 4.160 | 4.460 | 32,943 | +0.29(+6.83%) |