Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 3.210 | 3.210 | 3.210 | 0 | +0.09(+2.88%) | |
Jun 28, 2012 | 3.200 | 3.210 | 3.110 | 3.120 | 90,720 | -0.10(-3.11%) |
Jun 27, 2012 | 3.220 | 3.310 | 3.170 | 3.220 | 37,114 | +0.06(+1.90%) |
Jun 26, 2012 | 3.380 | 3.380 | 3.150 | 3.160 | 162,435 | -0.17(-5.11%) |
Jun 25, 2012 | 3.190 | 3.400 | 3.170 | 3.330 | 80,261 | +0.04(+1.22%) |
Jun 22, 2012 | 3.260 | 3.400 | 3.210 | 3.290 | 100,271 | +0.04(+1.23%) |
Jun 21, 2012 | 3.400 | 3.460 | 3.250 | 3.250 | 209,501 | -0.17(-4.97%) |
Jun 20, 2012 | 3.420 | 3.570 | 3.340 | 3.420 | 139,162 | +0.02(+0.59%) |
Jun 19, 2012 | 3.400 | 3.530 | 3.400 | 3.400 | 140,973 | -0.04(-1.16%) |
Jun 18, 2012 | 3.230 | 3.490 | 3.230 | 3.440 | 224,530 | +0.21(+6.50%) |
Jun 15, 2012 | 3.380 | 3.410 | 3.150 | 3.230 | 503,272 | -0.13(-3.87%) |
Jun 14, 2012 | 3.500 | 3.510 | 3.360 | 3.360 | 286,402 | -0.14(-4.00%) |
Jun 13, 2012 | 3.600 | 3.680 | 3.470 | 3.500 | 170,691 | -0.11(-3.05%) |
Jun 12, 2012 | 3.490 | 3.610 | 3.490 | 3.610 | 193,336 | +0.16(+4.64%) |
Jun 11, 2012 | 3.460 | 3.560 | 3.370 | 3.450 | 232,314 | -0.01(-0.29%) |
Jun 08, 2012 | 3.390 | 3.550 | 3.320 | 3.460 | 293,963 | +0.08(+2.37%) |
Jun 07, 2012 | 3.650 | 3.700 | 3.360 | 3.380 | 423,332 | -0.32(-8.65%) |
Jun 06, 2012 | 3.790 | 3.880 | 3.650 | 3.700 | 539,088 | -0.06(-1.60%) |
Jun 05, 2012 | 3.730 | 3.870 | 3.710 | 3.760 | 471,503 | +0.03(+0.80%) |
Jun 04, 2012 | 3.750 | 3.790 | 3.500 | 3.730 | 219,876 | +0.04(+1.08%) |
Jun 02, 2012 | 3.370 | 3.740 | 3.370 | 3.690 | 572,669 | +0.00(+0.00%) |
Jun 01, 2012 | 3.370 | 3.740 | 3.370 | 3.690 | 572,669 | +0.33(+9.82%) |
May 31, 2012 | 3.570 | 3.570 | 3.220 | 3.360 | 435,385 | -0.19(-5.35%) |
May 30, 2012 | 3.410 | 3.660 | 3.310 | 3.550 | 173,191 | +0.10(+2.90%) |
May 29, 2012 | 3.790 | 3.790 | 3.410 | 3.450 | 327,595 | -0.21(-5.74%) |
May 28, 2012 | 3.800 | 3.860 | 3.620 | 3.660 | 89,753 | -0.11(-2.92%) |
May 25, 2012 | 3.600 | 3.830 | 3.570 | 3.770 | 285,871 | +0.20(+5.60%) |
May 24, 2012 | 3.460 | 3.600 | 3.420 | 3.570 | 363,059 | +0.14(+4.08%) |
May 23, 2012 | 3.160 | 3.530 | 3.050 | 3.430 | 607,178 | +0.28(+8.89%) |
May 22, 2012 | 3.260 | 3.430 | 3.140 | 3.150 | 378,792 | -0.11(-3.37%) |
May 18, 2012 | 3.260 | 3.260 | 3.260 | 0 | -0.04(-1.21%) | |
May 17, 2012 | 3.180 | 3.560 | 3.180 | 3.300 | 788,049 | +0.22(+7.14%) |
May 16, 2012 | 3.210 | 3.340 | 2.950 | 3.080 | 819,699 | -0.13(-4.05%) |
May 15, 2012 | 3.530 | 3.750 | 3.080 | 3.210 | 598,649 | -0.29(-8.29%) |
May 14, 2012 | 3.750 | 3.880 | 3.500 | 3.500 | 349,987 | -0.31(-8.14%) |
May 11, 2012 | 3.980 | 3.980 | 3.790 | 3.810 | 160,095 | -0.22(-5.46%) |
May 10, 2012 | 4.240 | 4.240 | 3.870 | 4.030 | 283,035 | +0.08(+2.03%) |
May 09, 2012 | 3.740 | 4.410 | 3.720 | 3.950 | 668,115 | +0.14(+3.67%) |
May 08, 2012 | 4.050 | 4.050 | 3.670 | 3.810 | 492,258 | -0.24(-5.93%) |
May 07, 2012 | 4.270 | 4.270 | 4.000 | 4.050 | 215,370 | -0.25(-5.81%) |
May 04, 2012 | 4.390 | 4.450 | 4.250 | 4.300 | 165,047 | -0.09(-2.05%) |
May 03, 2012 | 4.430 | 4.450 | 4.230 | 4.390 | 181,090 | -0.04(-0.90%) |
May 02, 2012 | 4.490 | 4.570 | 4.430 | 4.430 | 176,937 | -0.06(-1.34%) |
May 01, 2012 | 4.540 | 4.730 | 4.460 | 4.490 | 273,821 | +0.00(+0.00%) |
Apr 30, 2012 | 4.500 | 4.600 | 4.400 | 4.490 | 114,313 | -0.01(-0.22%) |
Apr 27, 2012 | 4.470 | 4.600 | 4.420 | 4.500 | 167,873 | +0.08(+1.81%) |
Apr 26, 2012 | 4.400 | 4.540 | 4.400 | 4.420 | 209,836 | +0.03(+0.68%) |
Apr 25, 2012 | 4.270 | 4.490 | 4.210 | 4.390 | 277,696 | +0.06(+1.39%) |
Apr 24, 2012 | 4.340 | 4.440 | 4.250 | 4.330 | 165,662 | +0.08(+1.88%) |
Apr 23, 2012 | 4.210 | 4.390 | 4.200 | 4.250 | 221,601 | -0.08(-1.85%) |
Apr 20, 2012 | 4.580 | 4.600 | 4.330 | 4.330 | 192,387 | -0.23(-5.04%) |
Apr 19, 2012 | 4.520 | 4.740 | 4.520 | 4.560 | 165,238 | +0.02(+0.44%) |
Apr 18, 2012 | 4.490 | 4.560 | 4.440 | 4.540 | 142,355 | -0.01(-0.22%) |
Apr 17, 2012 | 4.470 | 4.560 | 4.420 | 4.550 | 223,221 | +0.02(+0.44%) |
Apr 16, 2012 | 4.570 | 4.650 | 4.470 | 4.530 | 174,638 | +0.05(+1.12%) |
Apr 13, 2012 | 4.640 | 4.640 | 4.430 | 4.480 | 199,908 | -0.16(-3.45%) |
Apr 12, 2012 | 4.370 | 4.690 | 4.350 | 4.640 | 432,994 | +0.34(+7.91%) |
Apr 11, 2012 | 4.460 | 4.460 | 4.280 | 4.300 | 196,907 | -0.16(-3.59%) |
Apr 10, 2012 | 4.210 | 4.560 | 4.180 | 4.460 | 432,728 | +0.23(+5.44%) |
Apr 09, 2012 | 4.280 | 4.520 | 4.200 | 4.230 | 371,034 | -0.05(-1.17%) |
Apr 05, 2012 | 4.450 | 4.560 | 4.280 | 4.280 | 183,416 | -0.17(-3.82%) |
Apr 04, 2012 | 4.500 | 4.560 | 4.360 | 4.450 | 462,270 | -0.20(-4.30%) |
Apr 03, 2012 | 4.850 | 4.850 | 4.500 | 4.650 | 278,233 | -0.20(-4.12%) |