Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.616 | 3.616 | 3.473 | 3.514 | 62,813 | -0.06(-1.72%) |
May 30, 2012 | 3.616 | 3.703 | 3.509 | 3.575 | 54,749 | -0.11(-3.06%) |
May 29, 2012 | 3.714 | 3.739 | 3.586 | 3.688 | 86,438 | -0.03(-0.69%) |
May 25, 2012 | 3.586 | 3.806 | 3.586 | 3.714 | 38,324 | +0.13(+3.72%) |
May 24, 2012 | 3.591 | 3.596 | 3.504 | 3.580 | 76,112 | +0.01(+0.14%) |
May 23, 2012 | 3.770 | 3.790 | 3.555 | 3.575 | 68,164 | -0.22(-5.80%) |
May 22, 2012 | 3.924 | 3.970 | 3.744 | 3.796 | 74,906 | -0.17(-4.39%) |
May 21, 2012 | 3.985 | 4.031 | 3.852 | 3.970 | 58,737 | -0.05(-1.15%) |
May 18, 2012 | 4.113 | 4.113 | 3.913 | 4.016 | 105,911 | -0.07(-1.75%) |
May 17, 2012 | 3.970 | 4.118 | 3.924 | 4.088 | 213,994 | +0.08(+2.05%) |
May 16, 2012 | 4.016 | 4.047 | 3.934 | 4.006 | 69,383 | -0.02(-0.51%) |
May 15, 2012 | 4.129 | 4.129 | 3.995 | 4.026 | 150,620 | -0.07(-1.75%) |
May 14, 2012 | 3.995 | 4.108 | 3.980 | 4.098 | 69,365 | +0.00(+0.00%) |
May 11, 2012 | 4.098 | 4.108 | 4.052 | 4.098 | 106,292 | +0.00(+0.00%) |
May 10, 2012 | 4.154 | 4.154 | 4.062 | 4.098 | 37,719 | -0.04(-0.87%) |
May 09, 2012 | 3.888 | 4.154 | 3.770 | 4.134 | 288,861 | +0.26(+6.75%) |
May 08, 2012 | 3.586 | 3.903 | 3.560 | 3.872 | 209,728 | +0.29(+8.00%) |
May 07, 2012 | 3.642 | 3.652 | 3.524 | 3.586 | 82,400 | -0.03(-0.71%) |
May 04, 2012 | 3.908 | 3.934 | 3.586 | 3.611 | 303,150 | -0.30(-7.60%) |
May 03, 2012 | 3.995 | 4.036 | 3.893 | 3.908 | 89,247 | -0.07(-1.80%) |
May 02, 2012 | 4.036 | 4.072 | 3.980 | 3.980 | 40,431 | -0.12(-3.00%) |
May 01, 2012 | 4.036 | 4.113 | 4.036 | 4.103 | 28,178 | +0.07(+1.65%) |
Apr 30, 2012 | 4.154 | 4.154 | 4.021 | 4.036 | 53,892 | -0.09(-2.23%) |
Apr 27, 2012 | 4.006 | 4.129 | 4.006 | 4.129 | 40,878 | +0.13(+3.33%) |
Apr 26, 2012 | 4.170 | 4.195 | 3.993 | 3.995 | 92,740 | -0.20(-4.76%) |
Apr 25, 2012 | 4.292 | 4.364 | 4.108 | 4.195 | 111,774 | -0.03(-0.61%) |
Apr 24, 2012 | 4.364 | 4.538 | 4.180 | 4.221 | 130,318 | -0.16(-3.63%) |
Apr 23, 2012 | 4.374 | 4.436 | 4.197 | 4.380 | 1,194,494 | -0.10(-2.17%) |
Apr 20, 2012 | 4.390 | 4.490 | 4.359 | 4.477 | 92,429 | +0.10(+2.34%) |
Apr 19, 2012 | 4.364 | 4.441 | 4.354 | 4.374 | 108,192 | -0.01(-0.12%) |
Apr 18, 2012 | 4.354 | 4.451 | 4.354 | 4.380 | 69,904 | -0.03(-0.58%) |
Apr 17, 2012 | 4.554 | 4.554 | 4.359 | 4.405 | 145,298 | -0.22(-4.76%) |
Apr 16, 2012 | 4.687 | 4.718 | 4.559 | 4.625 | 53,415 | -0.04(-0.88%) |
Apr 13, 2012 | 4.723 | 4.723 | 4.523 | 4.666 | 100,086 | -0.03(-0.55%) |
Apr 12, 2012 | 4.564 | 4.692 | 4.564 | 4.692 | 93,155 | +0.18(+4.09%) |
Apr 11, 2012 | 4.364 | 4.579 | 4.358 | 4.508 | 77,364 | +0.21(+4.89%) |
Apr 10, 2012 | 4.559 | 4.641 | 4.298 | 4.298 | 109,921 | -0.27(-5.84%) |
Apr 09, 2012 | 4.615 | 4.718 | 4.559 | 4.564 | 47,014 | -0.13(-2.84%) |
Apr 05, 2012 | 4.651 | 4.768 | 4.644 | 4.697 | 39,892 | +0.03(+0.55%) |
Apr 04, 2012 | 4.702 | 4.743 | 4.620 | 4.672 | 38,551 | -0.01(-0.11%) |
Apr 03, 2012 | 4.948 | 4.948 | 4.615 | 4.677 | 280,834 | -0.28(-5.58%) |
Apr 02, 2012 | 5.138 | 5.194 | 4.871 | 4.953 | 182,379 | -0.23(-4.35%) |
Mar 30, 2012 | 5.225 | 5.266 | 5.173 | 5.179 | 29,221 | +0.01(+0.10%) |
Mar 29, 2012 | 5.173 | 5.225 | 5.122 | 5.173 | 91,691 | -0.03(-0.57%) |
Mar 28, 2012 | 5.173 | 5.226 | 5.173 | 5.203 | 19,399 | +0.03(+0.57%) |
Mar 27, 2012 | 5.220 | 5.245 | 5.173 | 5.173 | 58,505 | -0.04(-0.79%) |
Mar 26, 2012 | 5.312 | 5.312 | 5.148 | 5.214 | 55,418 | -0.10(-1.93%) |
Mar 23, 2012 | 5.302 | 5.332 | 5.209 | 5.317 | 40,478 | -0.02(-0.34%) |
Mar 22, 2012 | 5.317 | 5.409 | 5.255 | 5.335 | 24,391 | -0.01(-0.14%) |
Mar 21, 2012 | 5.440 | 5.491 | 5.332 | 5.343 | 63,366 | -0.09(-1.60%) |
Mar 20, 2012 | 5.476 | 5.481 | 5.343 | 5.430 | 69,730 | -0.08(-1.40%) |
Mar 19, 2012 | 5.532 | 5.609 | 5.455 | 5.506 | 79,027 | -0.03(-0.46%) |
Mar 16, 2012 | 5.588 | 5.635 | 5.404 | 5.532 | 62,196 | -0.07(-1.19%) |
Mar 15, 2012 | 5.537 | 5.614 | 5.522 | 5.599 | 32,194 | +0.02(+0.28%) |
Mar 14, 2012 | 5.619 | 5.727 | 5.583 | 5.583 | 72,096 | -0.05(-0.82%) |
Mar 13, 2012 | 5.624 | 5.659 | 5.604 | 5.629 | 32,792 | +0.05(+0.82%) |
Mar 12, 2012 | 5.640 | 5.645 | 5.583 | 5.584 | 10,790 | -0.06(-1.08%) |
Mar 09, 2012 | 5.798 | 5.880 | 5.614 | 5.645 | 46,774 | -0.11(-1.96%) |
Mar 08, 2012 | 5.640 | 5.804 | 5.583 | 5.757 | 116,932 | +0.10(+1.72%) |
Mar 07, 2012 | 5.645 | 5.660 | 5.583 | 5.660 | 48,904 | +0.03(+0.55%) |
Mar 06, 2012 | 5.635 | 5.650 | 5.525 | 5.629 | 173,819 | -0.07(-1.17%) |
Mar 05, 2012 | 5.752 | 5.778 | 5.696 | 5.696 | 70,392 | -0.06(-1.07%) |
Mar 02, 2012 | 5.701 | 5.782 | 5.675 | 5.757 | 417,314 | +0.06(+1.08%) |