Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 3.430 | 4.170 | 3.430 | 4.170 | 15,925 | +0.74(+21.57%) |
Jun 28, 2012 | 3.160 | 3.430 | 3.124 | 3.430 | 1,814 | -0.06(-1.72%) |
Jun 27, 2012 | 3.350 | 3.490 | 3.350 | 3.490 | 3,400 | +0.23(+7.06%) |
Jun 26, 2012 | 3.370 | 3.370 | 3.140 | 3.260 | 500 | -0.05(-1.51%) |
Jun 25, 2012 | 3.430 | 3.490 | 3.310 | 3.310 | 2,328 | -0.23(-6.50%) |
Jun 22, 2012 | 3.450 | 3.540 | 3.450 | 3.540 | 1,100 | +0.02(+0.57%) |
Jun 20, 2012 | 3.520 | 3.520 | 3.520 | 3.520 | 0 | +0.03(+0.86%) |
Jun 19, 2012 | 3.350 | 3.490 | 3.280 | 3.490 | 5,841 | +0.15(+4.49%) |
Jun 15, 2012 | 3.350 | 3.340 | 3.340 | 3.340 | 2,700 | +0.12(+3.73%) |
Jun 14, 2012 | 3.280 | 3.460 | 3.220 | 3.220 | 2,729 | -0.14(-4.17%) |
Jun 13, 2012 | 3.379 | 3.379 | 3.180 | 3.360 | 22,831 | -0.04(-1.03%) |
Jun 12, 2012 | 3.580 | 3.580 | 3.290 | 3.395 | 62,338 | -0.29(-7.99%) |
Jun 11, 2012 | 3.660 | 3.800 | 3.390 | 3.690 | 10,550 | +0.04(+1.10%) |
Jun 08, 2012 | 3.650 | 3.690 | 3.498 | 3.650 | 7,077 | -0.04(-1.08%) |
Jun 07, 2012 | 3.680 | 3.700 | 3.420 | 3.690 | 19,225 | +0.00(+0.00%) |
Jun 06, 2012 | 3.700 | 3.720 | 3.538 | 3.690 | 8,299 | -0.05(-1.34%) |
Jun 05, 2012 | 3.800 | 3.800 | 3.600 | 3.740 | 7,901 | +0.00(+0.00%) |
Jun 04, 2012 | 3.920 | 3.920 | 3.740 | 3.740 | 2,459 | -0.25(-6.26%) |
Jun 01, 2012 | 3.990 | 3.990 | 3.800 | 3.990 | 1,437 | -0.08(-1.97%) |
May 31, 2012 | 3.800 | 4.070 | 3.612 | 4.070 | 9,602 | +0.44(+12.12%) |
May 30, 2012 | 3.590 | 3.817 | 3.510 | 3.630 | 2,218 | +0.03(+0.83%) |
May 29, 2012 | 3.870 | 4.000 | 3.510 | 3.600 | 74,665 | -0.20(-5.26%) |
May 25, 2012 | 3.920 | 4.120 | 3.710 | 3.800 | 10,083 | -0.07(-1.81%) |
May 24, 2012 | 3.880 | 4.050 | 3.850 | 3.870 | 23,487 | +0.00(+0.13%) |
May 23, 2012 | 4.050 | 4.050 | 3.810 | 3.865 | 28,700 | -0.10(-2.64%) |
May 22, 2012 | 4.110 | 4.112 | 3.960 | 3.970 | 6,869 | -0.10(-2.58%) |
May 21, 2012 | 4.050 | 4.150 | 4.000 | 4.075 | 6,123 | +0.03(+0.62%) |
May 18, 2012 | 4.080 | 4.100 | 4.000 | 4.050 | 6,300 | -0.05(-1.22%) |
May 16, 2012 | 3.980 | 4.100 | 4.100 | 4.100 | 3,900 | -0.01(-0.25%) |
May 15, 2012 | 4.010 | 4.110 | 4.010 | 4.110 | 1,200 | +0.11(+2.75%) |
May 14, 2012 | 4.020 | 4.020 | 4.000 | 4.000 | 1,294 | -0.11(-2.68%) |
May 11, 2012 | 4.000 | 4.110 | 4.000 | 4.110 | 3,500 | +0.11(+2.75%) |
May 10, 2012 | 4.070 | 4.070 | 4.000 | 4.000 | 9,800 | -0.09(-2.20%) |
May 09, 2012 | 4.110 | 4.110 | 4.000 | 4.090 | 4,400 | -0.01(-0.24%) |
May 08, 2012 | 4.180 | 4.180 | 3.990 | 4.100 | 5,600 | -0.07(-1.68%) |
May 07, 2012 | 4.300 | 4.300 | 4.050 | 4.170 | 7,160 | +0.06(+1.46%) |
May 04, 2012 | 4.200 | 4.300 | 4.110 | 4.110 | 2,117 | -0.23(-5.30%) |
May 02, 2012 | 4.160 | 4.340 | 4.340 | 4.340 | 7,000 | +0.18(+4.33%) |
May 01, 2012 | 4.250 | 4.320 | 4.060 | 4.160 | 14,795 | -0.09(-2.12%) |
Apr 30, 2012 | 4.200 | 4.300 | 4.100 | 4.250 | 16,298 | +0.15(+3.66%) |
Apr 27, 2012 | 4.100 | 4.200 | 4.100 | 4.100 | 9,264 | +0.08(+1.99%) |
Apr 26, 2012 | 4.040 | 4.100 | 3.970 | 4.020 | 3,139 | -0.08(-1.95%) |
Apr 25, 2012 | 4.200 | 4.250 | 3.970 | 4.100 | 19,772 | -0.10(-2.38%) |
Apr 24, 2012 | 4.190 | 4.200 | 4.100 | 4.200 | 5,811 | +0.03(+0.72%) |
Apr 23, 2012 | 4.170 | 4.170 | 4.170 | 4.170 | 1,900 | +0.00(+0.00%) |
Apr 20, 2012 | 4.030 | 4.170 | 4.030 | 4.170 | 9,535 | +0.17(+4.25%) |
Apr 19, 2012 | 3.990 | 4.000 | 3.990 | 4.000 | 3,926 | +0.00(+0.00%) |
Apr 18, 2012 | 4.000 | 4.000 | 3.980 | 4.000 | 5,600 | -0.05(-1.23%) |
Apr 17, 2012 | 3.950 | 4.050 | 3.950 | 4.050 | 2,400 | +0.06(+1.50%) |
Apr 16, 2012 | 3.761 | 3.990 | 3.750 | 3.990 | 7,670 | -0.01(-0.25%) |
Apr 12, 2012 | 4.110 | 4.000 | 4.000 | 4.000 | 11,200 | -0.14(-3.38%) |
Apr 11, 2012 | 4.150 | 4.150 | 4.040 | 4.140 | 5,493 | -0.02(-0.48%) |
Apr 10, 2012 | 4.190 | 4.200 | 4.160 | 4.160 | 4,906 | -0.11(-2.58%) |
Apr 04, 2012 | 4.280 | 4.270 | 4.270 | 4.270 | 900 | -0.10(-2.29%) |
Apr 03, 2012 | 4.240 | 4.380 | 4.150 | 4.370 | 4,100 | +0.02(+0.46%) |