Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.479 | 4.504 | 4.446 | 4.463 | 394,499 | +0.00(+0.09%) |
May 30, 2012 | 4.492 | 4.505 | 4.442 | 4.459 | 713,352 | -0.07(-1.55%) |
May 29, 2012 | 4.492 | 4.529 | 4.471 | 4.529 | 906,862 | +0.05(+1.06%) |
May 25, 2012 | 4.498 | 4.498 | 4.469 | 4.481 | 627,070 | -0.01(-0.27%) |
May 24, 2012 | 4.498 | 4.502 | 4.473 | 4.494 | 567,206 | -0.00(-0.09%) |
May 23, 2012 | 4.477 | 4.498 | 4.469 | 4.498 | 575,568 | +0.00(+0.09%) |
May 22, 2012 | 4.469 | 4.502 | 4.461 | 4.494 | 767,033 | +0.04(+0.83%) |
May 21, 2012 | 4.453 | 4.477 | 4.449 | 4.457 | 562,762 | -0.00(-0.09%) |
May 18, 2012 | 4.481 | 4.481 | 4.449 | 4.461 | 501,047 | -0.02(-0.46%) |
May 17, 2012 | 4.461 | 4.502 | 4.449 | 4.481 | 633,231 | +0.00(+0.00%) |
May 16, 2012 | 4.481 | 4.490 | 4.449 | 4.481 | 509,738 | +0.00(+0.00%) |
May 15, 2012 | 4.453 | 4.498 | 4.440 | 4.481 | 553,841 | +0.06(+1.40%) |
May 14, 2012 | 4.432 | 4.457 | 4.383 | 4.420 | 618,093 | -0.04(-0.92%) |
May 11, 2012 | 4.473 | 4.502 | 4.449 | 4.461 | 701,679 | -0.03(-0.64%) |
May 10, 2012 | 4.440 | 4.506 | 4.424 | 4.490 | 1,043,316 | +0.10(+2.34%) |
May 09, 2012 | 4.399 | 4.420 | 4.379 | 4.387 | 696,226 | -0.03(-0.74%) |
May 08, 2012 | 4.424 | 4.432 | 4.375 | 4.420 | 620,895 | -0.02(-0.46%) |
May 07, 2012 | 4.403 | 4.457 | 4.362 | 4.440 | 721,051 | +0.05(+1.12%) |
May 04, 2012 | 4.416 | 4.432 | 4.379 | 4.391 | 415,032 | -0.01(-0.28%) |
May 03, 2012 | 4.399 | 4.428 | 4.381 | 4.403 | 460,835 | +0.02(+0.37%) |
May 02, 2012 | 4.370 | 4.428 | 4.358 | 4.387 | 774,125 | -0.01(-0.24%) |
May 01, 2012 | 4.444 | 4.449 | 4.379 | 4.398 | 719,663 | -0.04(-0.92%) |
Apr 30, 2012 | 4.399 | 4.457 | 4.387 | 4.438 | 718,665 | +0.03(+0.70%) |
Apr 27, 2012 | 4.436 | 4.457 | 4.403 | 4.407 | 563,327 | -0.04(-0.92%) |
Apr 26, 2012 | 4.461 | 4.465 | 4.383 | 4.449 | 930,232 | -0.01(-0.32%) |
Apr 25, 2012 | 4.426 | 4.488 | 4.426 | 4.463 | 623,967 | +0.04(+0.84%) |
Apr 24, 2012 | 4.398 | 4.430 | 4.377 | 4.426 | 633,744 | +0.01(+0.27%) |
Apr 23, 2012 | 4.353 | 4.434 | 4.353 | 4.414 | 768,812 | +0.03(+0.75%) |
Apr 20, 2012 | 4.373 | 4.406 | 4.328 | 4.381 | 739,362 | +0.05(+1.23%) |
Apr 19, 2012 | 4.287 | 4.361 | 4.271 | 4.328 | 806,761 | +0.05(+1.15%) |
Apr 18, 2012 | 4.250 | 4.291 | 4.230 | 4.279 | 662,648 | +0.04(+0.87%) |
Apr 17, 2012 | 4.238 | 4.287 | 4.222 | 4.242 | 531,542 | +0.02(+0.58%) |
Apr 16, 2012 | 4.246 | 4.267 | 4.214 | 4.218 | 489,665 | -0.04(-1.05%) |
Apr 13, 2012 | 4.222 | 4.267 | 4.206 | 4.263 | 563,622 | +0.04(+1.07%) |
Apr 12, 2012 | 4.165 | 4.218 | 4.152 | 4.218 | 546,007 | +0.07(+1.67%) |
Apr 11, 2012 | 4.165 | 4.197 | 4.132 | 4.148 | 769,196 | +0.02(+0.50%) |
Apr 10, 2012 | 4.181 | 4.226 | 4.128 | 4.128 | 1,250,785 | -0.04(-0.98%) |
Apr 09, 2012 | 4.210 | 4.222 | 4.148 | 4.169 | 891,171 | -0.04(-1.07%) |
Apr 05, 2012 | 4.218 | 4.267 | 4.189 | 4.214 | 769,666 | +0.00(+0.10%) |
Apr 04, 2012 | 4.177 | 4.230 | 4.152 | 4.210 | 867,407 | +0.05(+1.28%) |
Apr 03, 2012 | 4.238 | 4.238 | 4.128 | 4.156 | 1,289,652 | -0.06(-1.36%) |
Apr 02, 2012 | 4.128 | 4.238 | 4.128 | 4.214 | 1,327,925 | +0.09(+2.08%) |
Mar 30, 2012 | 4.156 | 4.185 | 4.116 | 4.128 | 2,101,481 | -0.04(-0.98%) |
Mar 29, 2012 | 4.246 | 4.271 | 4.144 | 4.169 | 2,053,233 | -0.09(-2.11%) |
Mar 28, 2012 | 4.361 | 4.377 | 4.259 | 4.259 | 1,212,434 | -0.12(-2.66%) |
Mar 27, 2012 | 4.282 | 4.375 | 4.282 | 4.375 | 1,136,472 | +0.06(+1.51%) |
Mar 26, 2012 | 4.391 | 4.408 | 4.310 | 4.310 | 1,026,833 | -0.08(-1.85%) |
Mar 23, 2012 | 4.286 | 4.404 | 4.282 | 4.391 | 850,798 | +0.09(+1.98%) |
Mar 22, 2012 | 4.229 | 4.339 | 4.225 | 4.306 | 1,181,294 | +0.06(+1.34%) |
Mar 21, 2012 | 4.229 | 4.278 | 4.217 | 4.249 | 1,702,662 | -0.00(-0.10%) |
Mar 20, 2012 | 4.253 | 4.339 | 4.111 | 4.253 | 3,846,770 | -0.09(-1.97%) |
Mar 19, 2012 | 4.485 | 4.485 | 4.330 | 4.339 | 2,950,591 | -0.17(-3.87%) |
Mar 16, 2012 | 4.521 | 4.546 | 4.513 | 4.513 | 1,186,296 | -0.01(-0.27%) |
Mar 15, 2012 | 4.521 | 4.538 | 4.501 | 4.525 | 862,351 | +0.00(+0.09%) |
Mar 14, 2012 | 4.562 | 4.566 | 4.515 | 4.521 | 873,064 | -0.04(-0.89%) |
Mar 13, 2012 | 4.607 | 4.623 | 4.554 | 4.562 | 894,335 | -0.01(-0.27%) |
Mar 12, 2012 | 4.607 | 4.623 | 4.546 | 4.574 | 877,655 | +0.01(+0.18%) |
Mar 09, 2012 | 4.550 | 4.570 | 4.534 | 4.566 | 606,724 | +0.04(+0.81%) |
Mar 08, 2012 | 4.554 | 4.570 | 4.525 | 4.529 | 430,344 | -0.03(-0.62%) |
Mar 07, 2012 | 4.509 | 4.566 | 4.499 | 4.558 | 557,107 | +0.06(+1.26%) |
Mar 06, 2012 | 4.570 | 4.570 | 4.481 | 4.501 | 1,035,392 | -0.06(-1.34%) |
Mar 05, 2012 | 4.566 | 4.590 | 4.558 | 4.562 | 626,493 | -0.02(-0.35%) |
Mar 02, 2012 | 4.603 | 4.607 | 4.566 | 4.578 | 614,532 | -0.01(-0.18%) |