Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.062 | 4.079 | 4.062 | 4.079 | 2,014 | -0.05(-1.10%) |
May 30, 2012 | 4.086 | 4.124 | 4.083 | 4.124 | 2,181 | +0.04(+1.02%) |
May 29, 2012 | 4.097 | 4.170 | 4.083 | 4.083 | 13,486 | -0.02(-0.42%) |
May 25, 2012 | 4.100 | 4.152 | 4.100 | 4.100 | 2,446 | +0.00(+0.00%) |
May 24, 2012 | 4.083 | 4.100 | 4.083 | 4.100 | 2,158 | +0.03(+0.85%) |
May 23, 2012 | 3.952 | 4.071 | 3.951 | 4.065 | 3,165 | -0.03(-0.85%) |
May 22, 2012 | 4.121 | 4.121 | 4.083 | 4.100 | 3,531 | -0.03(-0.67%) |
May 21, 2012 | 4.083 | 4.135 | 4.083 | 4.128 | 3,364 | +0.05(+1.11%) |
May 17, 2012 | 4.083 | 4.083 | 4.083 | 4.083 | 89,216 | +0.00(+0.00%) |
May 16, 2012 | 4.146 | 4.146 | 4.083 | 4.083 | 5,470 | -0.05(-1.26%) |
May 15, 2012 | 4.149 | 4.149 | 4.135 | 4.135 | 3,309 | +0.05(+1.28%) |
May 14, 2012 | 4.076 | 4.090 | 4.076 | 4.083 | 2,469 | +0.01(+0.21%) |
May 11, 2012 | 4.036 | 4.074 | 4.036 | 4.074 | 4,366 | +0.04(+0.94%) |
May 10, 2012 | 4.084 | 4.084 | 4.036 | 4.036 | 10,191 | -0.04(-1.01%) |
May 09, 2012 | 3.995 | 4.107 | 3.995 | 4.077 | 2,716 | +0.04(+1.02%) |
May 08, 2012 | 4.071 | 4.071 | 3.954 | 4.036 | 19,795 | -0.05(-1.31%) |
May 07, 2012 | 4.009 | 4.122 | 4.009 | 4.090 | 8,293 | +0.05(+1.33%) |
May 04, 2012 | 4.060 | 4.060 | 3.957 | 4.036 | 17,175 | -0.00(-0.08%) |
May 03, 2012 | 4.036 | 4.122 | 4.036 | 4.040 | 12,284 | -0.01(-0.34%) |
May 02, 2012 | 4.105 | 4.105 | 4.053 | 4.053 | 2,270 | -0.01(-0.25%) |
May 01, 2012 | 4.088 | 4.150 | 4.008 | 4.064 | 13,242 | -0.20(-4.60%) |
Apr 30, 2012 | 4.287 | 4.287 | 3.961 | 4.260 | 1,455 | +0.31(+7.83%) |
Apr 27, 2012 | 3.950 | 3.950 | 3.950 | 3.950 | 873 | -0.03(-0.78%) |
Apr 26, 2012 | 3.978 | 3.981 | 3.964 | 3.981 | 5,822 | -0.00(-0.09%) |
Apr 25, 2012 | 3.974 | 3.985 | 3.974 | 3.985 | 5,242 | +0.05(+1.40%) |
Apr 23, 2012 | 3.930 | 3.930 | 3.930 | 3.930 | 582 | -0.01(-0.26%) |
Apr 20, 2012 | 3.834 | 3.985 | 3.834 | 3.940 | 8,899 | +0.02(+0.61%) |
Apr 19, 2012 | 3.916 | 3.926 | 3.916 | 3.916 | 4,142 | -0.07(-1.64%) |
Apr 17, 2012 | 4.053 | 3.981 | 3.981 | 3.981 | 13,973 | -0.05(-1.36%) |
Apr 16, 2012 | 3.964 | 4.074 | 3.847 | 4.036 | 4,721 | +0.10(+2.51%) |
Apr 13, 2012 | 3.889 | 3.950 | 3.889 | 3.937 | 15,722 | +0.07(+1.80%) |
Apr 12, 2012 | 3.823 | 3.882 | 3.799 | 3.868 | 34,068 | +0.05(+1.26%) |
Apr 11, 2012 | 3.930 | 3.930 | 3.820 | 3.820 | 22,709 | -0.10(-2.46%) |
Apr 10, 2012 | 3.882 | 3.923 | 3.882 | 3.916 | 27,530 | -0.05(-1.30%) |
Apr 09, 2012 | 3.964 | 4.005 | 3.882 | 3.968 | 27,460 | -0.02(-0.43%) |
Apr 05, 2012 | 3.950 | 4.028 | 3.933 | 3.985 | 80,614 | -0.02(-0.43%) |
Apr 04, 2012 | 4.019 | 4.071 | 3.950 | 4.002 | 57,182 | +0.01(+0.34%) |
Apr 03, 2012 | 4.067 | 4.067 | 3.959 | 3.988 | 12,986 | -0.04(-1.11%) |
Apr 02, 2012 | 3.978 | 4.033 | 3.951 | 4.033 | 15,574 | -0.00(-0.08%) |
Mar 30, 2012 | 3.995 | 4.036 | 3.950 | 4.036 | 34,880 | +0.08(+2.09%) |
Mar 29, 2012 | 3.968 | 3.968 | 3.954 | 3.954 | 2,881 | -0.00(-0.09%) |
Mar 28, 2012 | 4.053 | 4.053 | 3.950 | 3.957 | 6,986 | -0.07(-1.79%) |
Mar 27, 2012 | 4.009 | 4.036 | 3.950 | 4.029 | 9,883 | +0.03(+0.65%) |
Mar 26, 2012 | 4.102 | 4.157 | 3.985 | 4.003 | 9,664 | +0.02(+0.47%) |
Mar 23, 2012 | 3.865 | 4.163 | 3.865 | 3.985 | 8,413 | +0.13(+3.48%) |
Mar 22, 2012 | 3.902 | 3.902 | 3.851 | 3.851 | 4,366 | -0.04(-1.06%) |
Mar 21, 2012 | 3.847 | 3.937 | 3.847 | 3.892 | 7,950 | +0.05(+1.25%) |
Mar 20, 2012 | 3.820 | 3.875 | 3.820 | 3.844 | 2,474 | -0.01(-0.36%) |
Mar 19, 2012 | 3.882 | 3.882 | 3.816 | 3.858 | 2,384 | -0.01(-0.27%) |
Mar 16, 2012 | 3.909 | 3.909 | 3.765 | 3.868 | 3,831 | -0.02(-0.44%) |
Mar 15, 2012 | 3.816 | 3.902 | 3.782 | 3.885 | 25,413 | +0.05(+1.44%) |
Mar 14, 2012 | 3.761 | 3.830 | 3.761 | 3.830 | 18,339 | +0.07(+1.83%) |
Mar 13, 2012 | 3.858 | 3.916 | 3.761 | 3.761 | 24,263 | -0.09(-2.32%) |
Mar 12, 2012 | 3.926 | 3.957 | 3.851 | 3.851 | 17,571 | -0.08(-2.10%) |
Mar 09, 2012 | 3.895 | 3.933 | 3.820 | 3.933 | 25,335 | +0.01(+0.26%) |
Mar 08, 2012 | 3.954 | 3.954 | 3.916 | 3.923 | 6,846 | -0.02(-0.61%) |
Mar 07, 2012 | 4.012 | 4.036 | 3.916 | 3.947 | 5,239 | -0.08(-1.88%) |
Mar 06, 2012 | 4.053 | 4.053 | 4.023 | 4.023 | 582 | -0.01(-0.34%) |
Mar 05, 2012 | 4.260 | 4.260 | 4.036 | 4.036 | 40,635 | -0.22(-5.24%) |
Mar 02, 2012 | 4.287 | 4.287 | 4.260 | 4.260 | 3,603 | +0.03(+0.81%) |