Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.939 | 4.022 | 3.882 | 4.009 | 51,423 | +0.06(+1.45%) |
May 30, 2012 | 3.863 | 3.977 | 3.825 | 3.952 | 67,719 | +0.03(+0.81%) |
May 29, 2012 | 3.977 | 4.047 | 3.901 | 3.920 | 60,114 | -0.04(-1.12%) |
May 25, 2012 | 3.895 | 4.003 | 3.863 | 3.965 | 90,793 | +0.04(+0.97%) |
May 24, 2012 | 3.952 | 3.971 | 3.806 | 3.927 | 84,177 | -0.11(-2.83%) |
May 23, 2012 | 3.850 | 4.079 | 3.717 | 4.041 | 77,629 | +0.07(+1.76%) |
May 22, 2012 | 3.939 | 3.996 | 3.908 | 3.971 | 60,297 | +0.01(+0.32%) |
May 21, 2012 | 3.831 | 3.996 | 3.831 | 3.958 | 71,815 | +0.13(+3.32%) |
May 18, 2012 | 3.946 | 3.996 | 3.796 | 3.831 | 89,340 | +0.09(+2.38%) |
May 17, 2012 | 3.691 | 3.831 | 3.685 | 3.742 | 118,180 | +0.10(+2.79%) |
May 16, 2012 | 3.653 | 3.704 | 3.558 | 3.641 | 111,500 | -0.03(-0.87%) |
May 15, 2012 | 3.819 | 3.888 | 3.672 | 3.672 | 135,195 | -0.14(-3.67%) |
May 14, 2012 | 3.977 | 3.977 | 3.793 | 3.812 | 176,291 | -0.20(-5.06%) |
May 11, 2012 | 4.066 | 4.162 | 4.016 | 4.016 | 59,579 | -0.18(-4.24%) |
May 10, 2012 | 4.212 | 4.282 | 4.181 | 4.193 | 120,220 | +0.01(+0.30%) |
May 09, 2012 | 4.073 | 4.276 | 4.035 | 4.181 | 88,465 | -0.01(-0.15%) |
May 08, 2012 | 4.289 | 4.295 | 4.136 | 4.187 | 121,098 | -0.23(-5.18%) |
May 07, 2012 | 4.397 | 4.479 | 4.365 | 4.416 | 76,975 | +0.04(+1.02%) |
May 04, 2012 | 4.346 | 4.435 | 4.346 | 4.371 | 41,461 | +0.03(+0.73%) |
May 03, 2012 | 4.301 | 4.409 | 4.289 | 4.340 | 75,213 | -0.01(-0.29%) |
May 02, 2012 | 4.352 | 4.384 | 4.289 | 4.352 | 38,339 | -0.04(-0.87%) |
May 01, 2012 | 4.314 | 4.467 | 4.314 | 4.390 | 47,068 | +0.08(+1.77%) |
Apr 30, 2012 | 4.352 | 4.352 | 4.263 | 4.314 | 20,865 | -0.08(-1.88%) |
Apr 27, 2012 | 4.333 | 4.448 | 4.333 | 4.397 | 26,024 | +0.06(+1.47%) |
Apr 26, 2012 | 4.232 | 4.333 | 4.232 | 4.333 | 83,713 | +0.13(+3.02%) |
Apr 25, 2012 | 4.060 | 4.257 | 4.060 | 4.206 | 92,126 | +0.16(+3.92%) |
Apr 24, 2012 | 4.143 | 4.159 | 4.036 | 4.047 | 98,269 | -0.11(-2.60%) |
Apr 23, 2012 | 4.104 | 4.200 | 4.035 | 4.155 | 53,022 | -0.11(-2.68%) |
Apr 20, 2012 | 4.225 | 4.308 | 4.212 | 4.270 | 39,640 | +0.03(+0.75%) |
Apr 19, 2012 | 4.359 | 4.384 | 4.200 | 4.238 | 78,493 | -0.13(-2.91%) |
Apr 18, 2012 | 4.225 | 4.384 | 4.225 | 4.365 | 63,149 | +0.14(+3.31%) |
Apr 17, 2012 | 4.359 | 4.390 | 4.225 | 4.225 | 113,310 | -0.10(-2.21%) |
Apr 16, 2012 | 4.397 | 4.397 | 4.282 | 4.321 | 47,625 | -0.10(-2.30%) |
Apr 13, 2012 | 4.409 | 4.498 | 4.403 | 4.422 | 91,302 | -0.04(-0.85%) |
Apr 12, 2012 | 4.263 | 4.460 | 4.263 | 4.460 | 75,806 | +0.21(+4.93%) |
Apr 11, 2012 | 4.308 | 4.321 | 4.206 | 4.251 | 75,627 | +0.09(+2.14%) |
Apr 10, 2012 | 4.314 | 4.314 | 3.965 | 4.162 | 138,549 | -0.14(-3.25%) |
Apr 09, 2012 | 4.333 | 4.435 | 4.174 | 4.301 | 40,949 | -0.02(-0.44%) |
Apr 05, 2012 | 4.314 | 4.467 | 4.308 | 4.321 | 60,498 | +0.01(+0.29%) |
Apr 04, 2012 | 4.371 | 4.371 | 4.219 | 4.308 | 50,713 | -0.18(-4.10%) |
Apr 03, 2012 | 4.613 | 4.613 | 4.460 | 4.492 | 46,554 | -0.15(-3.15%) |
Apr 02, 2012 | 4.606 | 4.721 | 4.556 | 4.638 | 52,676 | -0.10(-2.14%) |
Mar 30, 2012 | 4.657 | 4.746 | 4.606 | 4.740 | 46,162 | +0.11(+2.33%) |
Mar 29, 2012 | 4.505 | 4.651 | 4.492 | 4.632 | 56,729 | +0.18(+3.99%) |
Mar 28, 2012 | 4.568 | 4.568 | 4.416 | 4.454 | 72,987 | -0.22(-4.76%) |
Mar 27, 2012 | 4.695 | 4.759 | 4.670 | 4.676 | 73,540 | -0.03(-0.67%) |
Mar 26, 2012 | 4.670 | 4.721 | 4.625 | 4.708 | 122,341 | +0.11(+2.49%) |
Mar 23, 2012 | 4.282 | 4.645 | 4.257 | 4.594 | 243,181 | +0.27(+6.32%) |
Mar 22, 2012 | 4.321 | 4.359 | 4.263 | 4.321 | 85,355 | -0.18(-3.95%) |
Mar 21, 2012 | 4.543 | 4.568 | 4.498 | 4.498 | 42,321 | -0.04(-0.98%) |
Mar 20, 2012 | 4.543 | 4.549 | 4.403 | 4.543 | 139,468 | -0.01(-0.14%) |
Mar 19, 2012 | 4.543 | 4.575 | 4.530 | 4.549 | 118,973 | +0.01(+0.14%) |
Mar 16, 2012 | 4.543 | 4.606 | 4.505 | 4.543 | 144,615 | +0.00(+0.00%) |
Mar 15, 2012 | 4.581 | 4.581 | 4.473 | 4.543 | 79,415 | +0.04(+0.99%) |
Mar 14, 2012 | 4.594 | 4.600 | 4.486 | 4.498 | 168,573 | -0.25(-5.22%) |
Mar 13, 2012 | 4.778 | 4.797 | 4.727 | 4.746 | 116,140 | -0.06(-1.19%) |
Mar 12, 2012 | 4.778 | 4.899 | 4.765 | 4.803 | 125,949 | -0.01(-0.26%) |
Mar 09, 2012 | 4.797 | 4.886 | 4.765 | 4.816 | 90,575 | +0.00(+0.00%) |
Mar 08, 2012 | 4.861 | 4.930 | 4.784 | 4.816 | 210,583 | +0.04(+0.80%) |
Mar 07, 2012 | 4.708 | 4.784 | 4.619 | 4.778 | 149,851 | +0.18(+4.01%) |
Mar 06, 2012 | 4.651 | 4.708 | 4.524 | 4.594 | 221,602 | -0.22(-4.62%) |
Mar 05, 2012 | 4.873 | 4.892 | 4.797 | 4.816 | 123,550 | -0.06(-1.17%) |
Mar 02, 2012 | 5.026 | 5.026 | 4.873 | 4.873 | 109,501 | -0.22(-4.24%) |