Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.500 | 4.600 | 4.500 | 4.500 | 10,077 | +0.09(+2.04%) |
May 30, 2012 | 4.630 | 4.630 | 4.410 | 4.410 | 4,832 | -0.20(-4.34%) |
May 29, 2012 | 4.590 | 4.650 | 4.500 | 4.610 | 10,206 | +0.03(+0.66%) |
May 25, 2012 | 4.430 | 4.590 | 4.430 | 4.580 | 12,557 | +0.09(+2.00%) |
May 24, 2012 | 4.330 | 4.570 | 4.330 | 4.490 | 58,513 | +0.10(+2.28%) |
May 23, 2012 | 4.490 | 4.490 | 4.250 | 4.390 | 19,867 | -0.11(-2.44%) |
May 22, 2012 | 4.270 | 4.500 | 4.210 | 4.500 | 10,243 | +0.07(+1.58%) |
May 21, 2012 | 4.560 | 4.600 | 4.260 | 4.430 | 60,864 | -0.11(-2.42%) |
May 18, 2012 | 4.650 | 4.650 | 4.500 | 4.540 | 19,309 | -0.04(-0.87%) |
May 17, 2012 | 4.640 | 4.680 | 4.500 | 4.580 | 8,869 | -0.09(-1.93%) |
May 16, 2012 | 4.800 | 4.800 | 4.650 | 4.670 | 21,145 | -0.05(-1.06%) |
May 15, 2012 | 4.930 | 4.990 | 4.650 | 4.720 | 30,427 | -0.07(-1.46%) |
May 14, 2012 | 4.910 | 5.100 | 4.610 | 4.790 | 13,761 | -0.16(-3.23%) |
May 11, 2012 | 4.990 | 5.000 | 4.923 | 4.950 | 21,117 | -0.04(-0.80%) |
May 10, 2012 | 4.950 | 5.000 | 4.950 | 4.990 | 18,792 | +0.05(+1.01%) |
May 09, 2012 | 5.070 | 5.070 | 4.860 | 4.940 | 36,336 | -0.06(-1.20%) |
May 08, 2012 | 5.000 | 5.050 | 4.740 | 5.000 | 34,759 | +0.04(+0.81%) |
May 07, 2012 | 4.800 | 5.100 | 4.800 | 4.960 | 33,328 | +0.23(+4.86%) |
May 04, 2012 | 4.700 | 4.820 | 4.700 | 4.730 | 27,251 | +0.03(+0.64%) |
May 03, 2012 | 4.850 | 4.850 | 4.510 | 4.700 | 16,153 | -0.17(-3.49%) |
May 02, 2012 | 4.650 | 5.050 | 4.650 | 4.870 | 41,229 | +0.22(+4.73%) |
May 01, 2012 | 4.650 | 4.650 | 4.650 | 4.650 | 440 | +0.02(+0.44%) |
Apr 30, 2012 | 4.600 | 4.730 | 4.500 | 4.630 | 13,532 | +0.01(+0.21%) |
Apr 27, 2012 | 4.650 | 4.950 | 4.490 | 4.620 | 81,271 | +0.04(+0.87%) |
Apr 26, 2012 | 4.520 | 4.800 | 4.480 | 4.580 | 250,698 | +0.10(+2.23%) |
Apr 25, 2012 | 4.450 | 4.480 | 4.400 | 4.480 | 4,800 | +0.12(+2.75%) |
Apr 24, 2012 | 4.270 | 4.450 | 4.131 | 4.360 | 74,946 | +0.11(+2.59%) |
Apr 23, 2012 | 4.145 | 4.270 | 4.000 | 4.250 | 4,589 | +0.09(+2.16%) |
Apr 20, 2012 | 4.100 | 4.190 | 4.000 | 4.160 | 10,115 | -0.01(-0.24%) |
Apr 19, 2012 | 4.109 | 4.180 | 4.075 | 4.170 | 17,034 | +0.06(+1.46%) |
Apr 18, 2012 | 4.010 | 4.120 | 4.010 | 4.110 | 14,299 | +0.10(+2.49%) |
Apr 17, 2012 | 4.260 | 4.270 | 3.810 | 4.010 | 48,190 | -0.18(-4.30%) |
Apr 16, 2012 | 3.910 | 4.280 | 3.900 | 4.190 | 7,940 | +0.26(+6.62%) |
Apr 13, 2012 | 3.960 | 3.979 | 3.781 | 3.930 | 5,974 | -0.04(-1.01%) |
Apr 12, 2012 | 3.770 | 4.000 | 3.750 | 3.970 | 37,011 | +0.18(+4.75%) |
Apr 11, 2012 | 3.950 | 3.950 | 3.770 | 3.790 | 10,849 | -0.08(-2.07%) |
Apr 10, 2012 | 3.970 | 3.970 | 3.820 | 3.870 | 10,986 | -0.10(-2.52%) |
Apr 09, 2012 | 3.860 | 3.980 | 3.850 | 3.970 | 7,706 | +0.07(+1.79%) |
Apr 05, 2012 | 4.030 | 4.030 | 3.900 | 3.900 | 13,445 | -0.03(-0.76%) |
Apr 04, 2012 | 4.050 | 4.079 | 3.930 | 3.930 | 12,900 | -0.22(-5.30%) |
Apr 03, 2012 | 4.000 | 4.150 | 3.950 | 4.150 | 28,060 | +0.13(+3.23%) |
Apr 02, 2012 | 4.125 | 4.250 | 4.020 | 4.020 | 26,370 | -0.03(-0.74%) |
Mar 30, 2012 | 4.180 | 4.180 | 4.050 | 4.050 | 6,475 | -0.09(-2.17%) |
Mar 29, 2012 | 4.130 | 4.150 | 4.100 | 4.140 | 9,052 | +0.04(+0.98%) |
Mar 28, 2012 | 4.180 | 4.180 | 4.050 | 4.100 | 14,183 | -0.14(-3.30%) |
Mar 27, 2012 | 4.090 | 4.240 | 4.050 | 4.240 | 83,449 | +0.19(+4.69%) |
Mar 26, 2012 | 4.250 | 4.250 | 4.010 | 4.050 | 16,889 | -0.18(-4.26%) |
Mar 23, 2012 | 4.000 | 4.230 | 4.000 | 4.230 | 34,533 | +0.25(+6.28%) |
Mar 22, 2012 | 4.040 | 4.080 | 3.980 | 3.980 | 15,667 | -0.07(-1.73%) |
Mar 21, 2012 | 4.050 | 4.100 | 4.000 | 4.050 | 9,000 | +0.01(+0.25%) |
Mar 20, 2012 | 4.130 | 4.130 | 3.950 | 4.040 | 74,539 | -0.06(-1.46%) |
Mar 19, 2012 | 4.250 | 4.250 | 3.960 | 4.100 | 96,310 | -0.31(-7.03%) |
Mar 16, 2012 | 4.000 | 4.410 | 3.630 | 4.410 | 75,278 | +0.46(+11.65%) |
Mar 15, 2012 | 4.070 | 4.100 | 3.950 | 3.950 | 63,445 | -0.15(-3.71%) |
Mar 14, 2012 | 4.120 | 4.250 | 4.050 | 4.102 | 31,192 | -0.05(-1.15%) |
Mar 13, 2012 | 3.960 | 4.150 | 3.950 | 4.150 | 148,997 | +0.14(+3.49%) |
Mar 12, 2012 | 4.060 | 4.100 | 4.000 | 4.010 | 82,086 | -0.05(-1.23%) |
Mar 09, 2012 | 4.030 | 4.150 | 3.950 | 4.060 | 22,966 | +0.03(+0.74%) |
Mar 08, 2012 | 4.100 | 4.140 | 4.030 | 4.030 | 30,884 | -0.07(-1.71%) |
Mar 07, 2012 | 4.150 | 4.150 | 4.040 | 4.100 | 19,168 | -0.09(-2.15%) |
Mar 06, 2012 | 4.190 | 4.230 | 4.190 | 4.190 | 4,265 | -0.05(-1.18%) |
Mar 05, 2012 | 4.200 | 4.380 | 4.100 | 4.240 | 27,564 | +0.09(+2.17%) |
Mar 02, 2012 | 4.110 | 4.280 | 4.070 | 4.150 | 43,789 | +0.04(+0.97%) |