Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 3.480 | 3.540 | 3.390 | 3.450 | 275,404 | +0.19(+5.83%) |
Jun 28, 2012 | 3.480 | 3.500 | 3.260 | 3.260 | 313,702 | -0.25(-7.12%) |
Jun 27, 2012 | 3.610 | 3.630 | 3.470 | 3.510 | 172,863 | -0.10(-2.77%) |
Jun 26, 2012 | 3.700 | 3.700 | 3.610 | 3.610 | 136,502 | -0.08(-2.17%) |
Jun 25, 2012 | 3.730 | 3.740 | 3.630 | 3.690 | 99,110 | -0.04(-1.07%) |
Jun 22, 2012 | 3.760 | 3.810 | 3.610 | 3.730 | 245,897 | -0.03(-0.80%) |
Jun 21, 2012 | 4.010 | 4.010 | 3.750 | 3.760 | 391,303 | -0.34(-8.29%) |
Jun 20, 2012 | 4.250 | 4.270 | 4.070 | 4.100 | 340,582 | -0.22(-5.09%) |
Jun 19, 2012 | 4.310 | 4.514 | 4.250 | 4.320 | 186,225 | +0.08(+1.89%) |
Jun 18, 2012 | 4.090 | 4.270 | 4.030 | 4.240 | 211,655 | +0.11(+2.66%) |
Jun 15, 2012 | 4.340 | 4.420 | 4.130 | 4.130 | 223,408 | -0.23(-5.28%) |
Jun 14, 2012 | 4.320 | 4.390 | 4.120 | 4.360 | 147,098 | +0.09(+2.11%) |
Jun 13, 2012 | 4.250 | 4.490 | 4.240 | 4.270 | 125,868 | +0.00(+0.00%) |
Jun 12, 2012 | 4.130 | 4.350 | 4.120 | 4.270 | 123,074 | +0.14(+3.39%) |
Jun 11, 2012 | 4.210 | 4.220 | 4.100 | 4.130 | 132,555 | -0.02(-0.48%) |
Jun 08, 2012 | 4.070 | 4.270 | 4.022 | 4.150 | 124,083 | -0.02(-0.48%) |
Jun 07, 2012 | 4.490 | 4.510 | 4.100 | 4.170 | 180,125 | -0.23(-5.23%) |
Jun 06, 2012 | 4.490 | 4.590 | 4.300 | 4.400 | 325,518 | +0.05(+1.15%) |
Jun 05, 2012 | 4.230 | 4.350 | 4.220 | 4.350 | 244,782 | +0.09(+2.11%) |
Jun 04, 2012 | 4.310 | 4.360 | 4.120 | 4.260 | 221,090 | +0.01(+0.24%) |
Jun 01, 2012 | 3.940 | 4.330 | 3.880 | 4.250 | 307,453 | +0.37(+9.54%) |
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%) |