Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.010 | 4.080 | 3.850 | 3.880 | 101,673 | -0.13(-3.24%) |
May 30, 2012 | 3.860 | 4.050 | 3.750 | 4.010 | 160,987 | +0.10(+2.56%) |
May 29, 2012 | 4.200 | 4.200 | 3.900 | 3.910 | 195,328 | -0.24(-5.78%) |
May 25, 2012 | 4.090 | 4.150 | 3.960 | 4.150 | 138,745 | +0.11(+2.72%) |
May 24, 2012 | 3.960 | 4.060 | 3.930 | 4.040 | 236,139 | +0.19(+4.94%) |
May 23, 2012 | 3.650 | 3.880 | 3.540 | 3.850 | 190,419 | +0.13(+3.49%) |
May 22, 2012 | 3.780 | 3.930 | 3.680 | 3.720 | 215,968 | -0.01(-0.27%) |
May 21, 2012 | 3.650 | 3.840 | 3.650 | 3.730 | 90,240 | +0.07(+1.91%) |
May 18, 2012 | 3.860 | 3.930 | 3.640 | 3.660 | 184,915 | -0.08(-2.14%) |
May 17, 2012 | 3.520 | 3.850 | 3.520 | 3.740 | 174,608 | +0.22(+6.25%) |
May 16, 2012 | 3.500 | 3.670 | 3.410 | 3.520 | 297,153 | -0.05(-1.40%) |
May 15, 2012 | 3.710 | 3.760 | 3.500 | 3.570 | 303,496 | -0.13(-3.51%) |
May 14, 2012 | 3.640 | 3.770 | 3.566 | 3.700 | 223,972 | -0.07(-1.86%) |
May 11, 2012 | 3.720 | 3.890 | 3.661 | 3.770 | 92,877 | +0.00(+0.00%) |
May 10, 2012 | 3.770 | 3.920 | 3.700 | 3.770 | 178,115 | +0.07(+1.89%) |
May 09, 2012 | 3.400 | 3.960 | 3.100 | 3.700 | 411,551 | +0.15(+4.23%) |
May 08, 2012 | 3.560 | 3.680 | 3.410 | 3.550 | 352,410 | -0.15(-4.05%) |
May 07, 2012 | 3.950 | 3.970 | 3.650 | 3.700 | 327,182 | -0.22(-5.61%) |
May 04, 2012 | 3.790 | 4.000 | 3.730 | 3.920 | 322,054 | +0.10(+2.62%) |
May 03, 2012 | 4.040 | 4.040 | 3.785 | 3.820 | 197,903 | -0.25(-6.14%) |
May 02, 2012 | 4.040 | 4.099 | 3.980 | 4.070 | 88,911 | -0.02(-0.49%) |
May 01, 2012 | 4.200 | 4.300 | 4.070 | 4.090 | 134,763 | -0.09(-2.15%) |
Apr 30, 2012 | 3.890 | 4.190 | 3.870 | 4.180 | 225,090 | +0.26(+6.63%) |
Apr 27, 2012 | 4.020 | 4.070 | 3.860 | 3.920 | 226,218 | -0.07(-1.75%) |
Apr 26, 2012 | 3.810 | 4.000 | 3.810 | 3.990 | 207,092 | +0.17(+4.45%) |
Apr 25, 2012 | 3.630 | 3.850 | 3.560 | 3.820 | 304,474 | +0.21(+5.82%) |
Apr 24, 2012 | 3.720 | 3.729 | 3.550 | 3.610 | 186,159 | -0.05(-1.37%) |
Apr 23, 2012 | 3.710 | 3.740 | 3.600 | 3.660 | 318,711 | -0.13(-3.43%) |
Apr 20, 2012 | 3.900 | 3.960 | 3.780 | 3.790 | 213,809 | -0.10(-2.57%) |
Apr 19, 2012 | 3.960 | 4.120 | 3.870 | 3.890 | 218,718 | -0.07(-1.77%) |
Apr 18, 2012 | 4.020 | 4.060 | 3.920 | 3.960 | 141,788 | -0.05(-1.25%) |
Apr 17, 2012 | 3.920 | 4.090 | 3.810 | 4.010 | 244,073 | +0.20(+5.25%) |
Apr 16, 2012 | 4.080 | 4.110 | 3.760 | 3.810 | 403,443 | -0.33(-7.97%) |
Apr 13, 2012 | 4.210 | 4.220 | 4.050 | 4.140 | 173,203 | -0.07(-1.66%) |
Apr 12, 2012 | 4.060 | 4.240 | 4.038 | 4.210 | 246,544 | +0.19(+4.73%) |
Apr 11, 2012 | 4.070 | 4.190 | 3.980 | 4.020 | 201,184 | +0.00(+0.00%) |
Apr 10, 2012 | 3.950 | 4.040 | 3.850 | 4.020 | 400,647 | +0.07(+1.77%) |
Apr 09, 2012 | 4.120 | 4.150 | 3.900 | 3.950 | 491,268 | -0.19(-4.59%) |
Apr 05, 2012 | 4.270 | 4.300 | 4.110 | 4.140 | 328,592 | -0.04(-0.96%) |
Apr 04, 2012 | 4.300 | 4.320 | 4.110 | 4.180 | 678,837 | -0.29(-6.49%) |
Apr 03, 2012 | 4.640 | 4.660 | 4.440 | 4.470 | 374,957 | -0.18(-3.87%) |
Apr 02, 2012 | 4.520 | 4.690 | 4.420 | 4.650 | 483,827 | +0.13(+2.88%) |
Mar 30, 2012 | 4.400 | 4.640 | 4.280 | 4.520 | 593,988 | +0.24(+5.61%) |
Mar 29, 2012 | 4.560 | 4.710 | 4.280 | 4.280 | 1,058,911 | -0.15(-3.39%) |
Mar 28, 2012 | 5.320 | 5.330 | 4.290 | 4.430 | 2,085,853 | -1.00(-18.42%) |
Mar 27, 2012 | 5.620 | 5.620 | 5.380 | 5.430 | 356,409 | -0.22(-3.89%) |
Mar 26, 2012 | 6.110 | 6.190 | 5.480 | 5.650 | 657,223 | -0.49(-7.98%) |
Mar 23, 2012 | 5.980 | 6.180 | 5.930 | 6.140 | 140,187 | +0.30(+5.14%) |
Mar 22, 2012 | 6.000 | 6.000 | 5.830 | 5.840 | 113,057 | -0.22(-3.63%) |
Mar 21, 2012 | 6.070 | 6.160 | 6.000 | 6.060 | 73,653 | +0.06(+1.00%) |
Mar 20, 2012 | 5.900 | 6.000 | 5.780 | 6.000 | 166,369 | +0.02(+0.33%) |
Mar 19, 2012 | 6.040 | 6.190 | 5.980 | 5.980 | 145,018 | -0.09(-1.48%) |
Mar 16, 2012 | 6.120 | 6.230 | 6.050 | 6.070 | 148,368 | -0.07(-1.14%) |
Mar 15, 2012 | 6.030 | 6.200 | 6.000 | 6.140 | 131,595 | +0.08(+1.32%) |
Mar 14, 2012 | 6.250 | 6.250 | 6.020 | 6.060 | 202,399 | -0.24(-3.81%) |
Mar 13, 2012 | 6.330 | 6.460 | 6.280 | 6.300 | 76,888 | -0.02(-0.32%) |
Mar 12, 2012 | 6.460 | 6.500 | 6.290 | 6.320 | 71,160 | -0.17(-2.62%) |
Mar 09, 2012 | 6.480 | 6.740 | 6.370 | 6.490 | 114,276 | -0.02(-0.31%) |
Mar 08, 2012 | 6.670 | 6.780 | 6.420 | 6.510 | 90,077 | +0.03(+0.46%) |
Mar 07, 2012 | 6.270 | 6.550 | 6.230 | 6.480 | 163,660 | +0.24(+3.85%) |
Mar 06, 2012 | 6.300 | 6.300 | 6.000 | 6.240 | 437,646 | -0.25(-3.85%) |
Mar 05, 2012 | 6.840 | 6.890 | 6.480 | 6.490 | 276,481 | -0.36(-5.26%) |
Mar 02, 2012 | 7.030 | 7.035 | 6.810 | 6.850 | 319,621 | -0.25(-3.52%) |