Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.514 | 3.556 | 3.435 | 3.520 | 5,318,495 | +0.01(+0.35%) |
May 30, 2012 | 3.581 | 3.587 | 3.496 | 3.508 | 5,291,837 | -0.16(-4.46%) |
May 29, 2012 | 3.678 | 3.708 | 3.617 | 3.672 | 3,850,667 | +0.05(+1.51%) |
May 25, 2012 | 3.617 | 3.665 | 3.593 | 3.617 | 3,288,309 | -0.02(-0.67%) |
May 24, 2012 | 3.690 | 3.695 | 3.587 | 3.641 | 5,539,868 | -0.01(-0.33%) |
May 23, 2012 | 3.653 | 3.665 | 3.550 | 3.653 | 6,745,517 | -0.09(-2.43%) |
May 22, 2012 | 3.726 | 3.866 | 3.696 | 3.744 | 7,696,950 | +0.14(+3.87%) |
May 21, 2012 | 3.538 | 3.605 | 3.520 | 3.605 | 5,192,664 | +0.11(+3.13%) |
May 18, 2012 | 3.587 | 3.593 | 3.471 | 3.496 | 6,203,292 | +0.00(+0.00%) |
May 17, 2012 | 3.562 | 3.574 | 3.477 | 3.496 | 7,727,314 | -0.16(-4.48%) |
May 16, 2012 | 3.750 | 3.799 | 3.659 | 3.659 | 7,534,155 | +0.00(+0.00%) |
May 15, 2012 | 3.732 | 3.769 | 3.647 | 3.659 | 7,580,457 | -0.13(-3.52%) |
May 14, 2012 | 3.817 | 3.835 | 3.793 | 3.793 | 7,233,754 | -0.23(-5.73%) |
May 11, 2012 | 3.987 | 4.109 | 3.981 | 4.024 | 5,417,047 | -0.07(-1.63%) |
May 10, 2012 | 4.133 | 4.181 | 4.084 | 4.090 | 7,935,842 | +0.10(+2.43%) |
May 09, 2012 | 3.951 | 4.030 | 3.872 | 3.993 | 29,095,544 | +0.00(+0.00%) |
May 08, 2012 | 4.024 | 4.048 | 3.914 | 3.993 | 8,136,859 | -0.21(-5.05%) |
May 07, 2012 | 4.090 | 4.218 | 4.078 | 4.206 | 8,527,698 | +0.18(+4.37%) |
May 04, 2012 | 4.078 | 4.102 | 4.005 | 4.030 | 6,204,238 | -0.08(-1.92%) |
May 03, 2012 | 4.175 | 4.200 | 4.096 | 4.109 | 4,691,059 | -0.10(-2.31%) |
May 02, 2012 | 4.193 | 4.230 | 4.139 | 4.206 | 5,861,834 | -0.10(-2.39%) |
May 01, 2012 | 4.297 | 4.351 | 4.260 | 4.309 | 3,557,218 | +0.02(+0.57%) |
Apr 30, 2012 | 4.315 | 4.327 | 4.248 | 4.284 | 6,988,831 | -0.05(-1.12%) |
Apr 27, 2012 | 4.333 | 4.351 | 4.260 | 4.333 | 23,734,984 | +0.02(+0.56%) |
Apr 26, 2012 | 4.248 | 4.321 | 4.230 | 4.309 | 10,873,829 | -0.04(-0.84%) |
Apr 25, 2012 | 4.400 | 4.436 | 4.309 | 4.345 | 5,010,873 | +0.11(+2.58%) |
Apr 24, 2012 | 4.139 | 4.260 | 4.127 | 4.236 | 6,383,379 | +0.03(+0.72%) |
Apr 23, 2012 | 4.096 | 4.206 | 4.060 | 4.206 | 8,928,716 | -0.20(-4.55%) |
Apr 20, 2012 | 4.412 | 4.473 | 4.394 | 4.406 | 7,470,617 | +0.14(+3.27%) |
Apr 19, 2012 | 4.382 | 4.412 | 4.242 | 4.266 | 8,079,603 | -0.10(-2.36%) |
Apr 18, 2012 | 4.382 | 4.467 | 4.363 | 4.369 | 7,720,650 | -0.08(-1.77%) |
Apr 17, 2012 | 4.400 | 4.482 | 4.357 | 4.448 | 7,181,471 | +0.23(+5.47%) |
Apr 16, 2012 | 4.309 | 4.315 | 4.169 | 4.218 | 8,929,444 | -0.06(-1.42%) |
Apr 13, 2012 | 4.418 | 4.424 | 4.272 | 4.278 | 7,793,327 | -0.25(-5.62%) |
Apr 12, 2012 | 4.400 | 4.552 | 4.388 | 4.533 | 6,504,628 | +0.13(+2.89%) |
Apr 11, 2012 | 4.485 | 4.491 | 4.376 | 4.406 | 6,666,754 | +0.16(+3.71%) |
Apr 10, 2012 | 4.388 | 4.418 | 4.236 | 4.248 | 12,832,049 | -0.22(-5.02%) |
Apr 09, 2012 | 4.467 | 4.526 | 4.448 | 4.473 | 6,079,495 | -0.09(-1.99%) |
Apr 05, 2012 | 4.473 | 4.618 | 4.460 | 4.564 | 6,983,628 | -0.04(-0.79%) |
Apr 04, 2012 | 4.691 | 4.728 | 4.558 | 4.600 | 10,991,479 | -0.25(-5.25%) |
Apr 03, 2012 | 4.946 | 4.970 | 4.800 | 4.855 | 8,677,789 | -0.25(-4.88%) |
Apr 02, 2012 | 4.934 | 5.128 | 4.922 | 5.104 | 5,619,174 | +0.05(+1.08%) |
Mar 30, 2012 | 5.055 | 5.073 | 4.940 | 5.049 | 7,990,722 | -0.07(-1.42%) |
Mar 29, 2012 | 5.098 | 5.134 | 5.043 | 5.122 | 6,045,571 | -0.17(-3.21%) |
Mar 28, 2012 | 5.383 | 5.401 | 5.237 | 5.292 | 3,830,369 | -0.11(-2.02%) |
Mar 27, 2012 | 5.516 | 5.516 | 5.401 | 5.401 | 3,479,038 | -0.07(-1.33%) |
Mar 26, 2012 | 5.401 | 5.474 | 5.380 | 5.474 | 8,348,660 | +0.15(+2.73%) |
Mar 23, 2012 | 5.280 | 5.334 | 5.213 | 5.328 | 3,402,751 | +0.05(+0.92%) |
Mar 22, 2012 | 5.322 | 5.347 | 5.231 | 5.280 | 11,892,057 | -0.16(-3.01%) |
Mar 21, 2012 | 5.516 | 5.529 | 5.401 | 5.444 | 3,658,821 | -0.15(-2.71%) |
Mar 20, 2012 | 5.589 | 5.644 | 5.547 | 5.595 | 3,767,949 | -0.12(-2.12%) |
Mar 19, 2012 | 5.668 | 5.771 | 5.656 | 5.717 | 7,354,558 | -0.03(-0.53%) |
Mar 16, 2012 | 5.741 | 5.790 | 5.717 | 5.747 | 8,703,999 | +0.08(+1.39%) |
Mar 15, 2012 | 5.601 | 5.686 | 5.535 | 5.668 | 5,920,013 | +0.12(+2.08%) |
Mar 14, 2012 | 5.601 | 5.620 | 5.516 | 5.553 | 4,978,924 | +0.06(+1.10%) |
Mar 13, 2012 | 5.353 | 5.498 | 5.334 | 5.492 | 5,374,882 | +0.22(+4.14%) |
Mar 12, 2012 | 5.334 | 5.340 | 5.243 | 5.274 | 12,592,346 | -0.05(-0.91%) |
Mar 09, 2012 | 5.334 | 5.401 | 5.280 | 5.322 | 6,572,394 | -0.19(-3.52%) |
Mar 08, 2012 | 5.431 | 5.516 | 5.395 | 5.516 | 5,063,740 | +0.27(+5.09%) |
Mar 07, 2012 | 5.201 | 5.252 | 5.152 | 5.249 | 4,843,036 | +0.12(+2.25%) |
Mar 06, 2012 | 5.262 | 5.286 | 5.098 | 5.134 | 5,749,866 | -0.38(-6.93%) |
Mar 05, 2012 | 5.529 | 5.538 | 5.450 | 5.516 | 4,163,094 | -0.05(-0.98%) |
Mar 02, 2012 | 5.571 | 5.614 | 5.510 | 5.571 | 4,497,417 | +0.08(+1.55%) |