Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.090 | 4.140 | 3.980 | 4.000 | 279,959 | -0.10(-2.44%) |
May 30, 2012 | 4.070 | 4.160 | 4.020 | 4.100 | 224,318 | -0.06(-1.44%) |
May 29, 2012 | 4.070 | 4.190 | 4.060 | 4.160 | 200,251 | +0.11(+2.72%) |
May 28, 2012 | 4.070 | 4.100 | 4.040 | 4.050 | 64,540 | +0.01(+0.25%) |
May 25, 2012 | 4.040 | 4.080 | 3.980 | 4.040 | 69,503 | +0.01(+0.25%) |
May 24, 2012 | 4.070 | 4.080 | 3.990 | 4.030 | 108,396 | -0.04(-0.98%) |
May 23, 2012 | 3.820 | 4.070 | 3.780 | 4.070 | 291,401 | +0.17(+4.36%) |
May 22, 2012 | 3.850 | 3.930 | 3.800 | 3.900 | 516,241 | +0.12(+3.17%) |
May 18, 2012 | 3.780 | 3.780 | 3.780 | 0 | -0.05(-1.31%) | |
May 17, 2012 | 3.900 | 3.950 | 3.800 | 3.830 | 340,063 | -0.06(-1.54%) |
May 16, 2012 | 3.960 | 4.060 | 3.850 | 3.890 | 403,114 | -0.07(-1.77%) |
May 15, 2012 | 3.620 | 4.180 | 3.510 | 3.960 | 789,601 | +0.29(+7.90%) |
May 14, 2012 | 3.850 | 3.910 | 3.660 | 3.670 | 476,424 | -0.15(-3.93%) |
May 11, 2012 | 3.760 | 3.880 | 3.710 | 3.820 | 212,740 | -0.02(-0.52%) |
May 10, 2012 | 3.960 | 3.970 | 3.790 | 3.840 | 288,226 | +0.00(+0.00%) |
May 09, 2012 | 3.770 | 3.910 | 3.720 | 3.840 | 704,457 | -0.13(-3.27%) |
May 08, 2012 | 4.030 | 4.050 | 3.950 | 3.970 | 534,387 | -0.24(-5.70%) |
May 07, 2012 | 4.200 | 4.220 | 4.100 | 4.210 | 175,787 | -0.02(-0.47%) |
May 04, 2012 | 4.250 | 4.250 | 4.180 | 4.230 | 191,734 | -0.04(-0.94%) |
May 03, 2012 | 4.170 | 4.270 | 4.170 | 4.270 | 579,480 | +0.01(+0.23%) |
May 02, 2012 | 4.450 | 4.450 | 4.220 | 4.260 | 282,089 | -0.23(-5.12%) |
May 01, 2012 | 4.330 | 4.500 | 4.300 | 4.490 | 365,608 | +0.20(+4.66%) |
Apr 30, 2012 | 4.200 | 4.290 | 4.170 | 4.290 | 107,333 | +0.05(+1.18%) |
Apr 27, 2012 | 4.180 | 4.340 | 4.170 | 4.240 | 237,757 | +0.09(+2.17%) |
Apr 26, 2012 | 4.050 | 4.200 | 4.050 | 4.150 | 313,299 | +0.10(+2.47%) |
Apr 25, 2012 | 3.990 | 4.090 | 3.980 | 4.050 | 323,184 | +0.10(+2.53%) |
Apr 24, 2012 | 4.130 | 4.170 | 3.950 | 3.950 | 497,979 | -0.16(-3.89%) |
Apr 23, 2012 | 4.170 | 4.170 | 4.040 | 4.110 | 231,708 | -0.16(-3.75%) |
Apr 20, 2012 | 4.370 | 4.400 | 4.260 | 4.270 | 522,287 | -0.02(-0.47%) |
Apr 19, 2012 | 4.280 | 4.400 | 4.280 | 4.290 | 439,161 | -0.03(-0.69%) |
Apr 18, 2012 | 4.360 | 4.400 | 4.220 | 4.320 | 424,658 | -0.07(-1.59%) |
Apr 17, 2012 | 4.450 | 4.570 | 4.390 | 4.390 | 295,342 | -0.01(-0.23%) |
Apr 16, 2012 | 4.480 | 4.560 | 4.360 | 4.400 | 125,959 | -0.10(-2.22%) |
Apr 13, 2012 | 4.620 | 4.670 | 4.480 | 4.500 | 282,876 | -0.22(-4.66%) |
Apr 12, 2012 | 4.320 | 4.790 | 4.320 | 4.720 | 357,591 | +0.41(+9.51%) |
Apr 11, 2012 | 4.380 | 4.440 | 4.290 | 4.310 | 206,847 | +0.03(+0.70%) |
Apr 10, 2012 | 4.390 | 4.470 | 4.240 | 4.280 | 280,452 | -0.09(-2.06%) |
Apr 09, 2012 | 4.510 | 4.520 | 4.350 | 4.370 | 192,751 | -0.15(-3.32%) |
Apr 05, 2012 | 4.690 | 4.690 | 4.520 | 4.520 | 180,240 | -0.16(-3.42%) |
Apr 04, 2012 | 4.510 | 4.680 | 4.420 | 4.680 | 322,438 | -0.01(-0.21%) |
Apr 03, 2012 | 4.680 | 4.830 | 4.570 | 4.690 | 543,664 | +0.00(+0.00%) |
Apr 02, 2012 | 4.260 | 4.710 | 4.220 | 4.690 | 1,058,183 | +0.48(+11.40%) |
Mar 30, 2012 | 4.400 | 4.430 | 4.200 | 4.210 | 552,125 | -0.09(-2.09%) |
Mar 29, 2012 | 4.400 | 4.420 | 4.230 | 4.300 | 727,440 | -0.14(-3.15%) |
Mar 28, 2012 | 4.640 | 4.640 | 4.400 | 4.440 | 1,132,077 | -0.30(-6.33%) |
Mar 27, 2012 | 4.700 | 4.880 | 4.360 | 4.740 | 2,153,902 | +0.01(+0.21%) |
Mar 26, 2012 | 4.760 | 4.810 | 4.700 | 4.730 | 170,513 | +0.03(+0.64%) |
Mar 23, 2012 | 4.590 | 4.710 | 4.590 | 4.700 | 181,616 | +0.18(+3.98%) |
Mar 22, 2012 | 4.490 | 4.650 | 4.460 | 4.520 | 278,462 | -0.01(-0.22%) |
Mar 21, 2012 | 4.610 | 4.670 | 4.490 | 4.530 | 201,945 | -0.07(-1.52%) |
Mar 20, 2012 | 4.570 | 4.620 | 4.480 | 4.600 | 456,863 | -0.09(-1.92%) |
Mar 19, 2012 | 4.720 | 4.720 | 4.540 | 4.690 | 628,873 | -0.03(-0.64%) |
Mar 16, 2012 | 4.740 | 4.790 | 4.700 | 4.720 | 242,803 | -0.03(-0.63%) |
Mar 15, 2012 | 4.770 | 4.800 | 4.720 | 4.750 | 168,931 | +0.04(+0.85%) |
Mar 14, 2012 | 4.850 | 4.850 | 4.700 | 4.710 | 335,587 | -0.18(-3.68%) |
Mar 13, 2012 | 4.820 | 4.930 | 4.770 | 4.890 | 450,202 | +0.13(+2.73%) |
Mar 12, 2012 | 4.940 | 4.950 | 4.750 | 4.760 | 288,113 | -0.18(-3.64%) |
Mar 09, 2012 | 4.950 | 5.140 | 4.930 | 4.940 | 398,710 | +0.01(+0.20%) |
Mar 08, 2012 | 4.820 | 5.020 | 4.730 | 4.930 | 448,842 | +0.20(+4.23%) |
Mar 07, 2012 | 4.770 | 4.850 | 4.660 | 4.730 | 563,460 | +0.03(+0.64%) |
Mar 06, 2012 | 4.500 | 4.720 | 4.400 | 4.700 | 1,208,441 | -0.06(-1.26%) |
Mar 05, 2012 | 5.000 | 5.000 | 4.680 | 4.760 | 976,616 | -0.26(-5.18%) |
Mar 02, 2012 | 5.100 | 5.100 | 4.960 | 5.020 | 309,576 | -0.08(-1.57%) |