Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.530 | 3.600 | 3.450 | 3.530 | 80,996 | +0.03(+0.86%) |
May 30, 2012 | 3.700 | 3.719 | 3.430 | 3.500 | 96,781 | -0.25(-6.67%) |
May 29, 2012 | 3.790 | 3.870 | 3.660 | 3.750 | 231,070 | -0.05(-1.32%) |
May 25, 2012 | 4.100 | 4.130 | 3.790 | 3.800 | 199,261 | -0.25(-6.17%) |
May 24, 2012 | 3.480 | 4.150 | 3.430 | 4.050 | 310,566 | +0.51(+14.41%) |
May 23, 2012 | 3.490 | 3.570 | 3.350 | 3.540 | 127,698 | +0.02(+0.57%) |
May 22, 2012 | 3.650 | 3.650 | 3.480 | 3.520 | 43,801 | -0.13(-3.56%) |
May 21, 2012 | 3.580 | 3.650 | 3.510 | 3.650 | 134,738 | +0.05(+1.39%) |
May 18, 2012 | 3.630 | 3.640 | 3.550 | 3.600 | 132,347 | -0.03(-0.83%) |
May 17, 2012 | 3.760 | 3.770 | 3.560 | 3.630 | 177,155 | -0.12(-3.20%) |
May 16, 2012 | 3.760 | 3.910 | 3.750 | 3.750 | 70,323 | -0.02(-0.53%) |
May 15, 2012 | 3.910 | 3.910 | 3.710 | 3.770 | 151,036 | -0.17(-4.31%) |
May 14, 2012 | 4.010 | 4.020 | 3.870 | 3.940 | 225,858 | -0.10(-2.48%) |
May 11, 2012 | 4.060 | 4.060 | 4.000 | 4.040 | 36,667 | -0.01(-0.25%) |
May 10, 2012 | 4.120 | 4.140 | 4.020 | 4.050 | 89,837 | -0.06(-1.46%) |
May 09, 2012 | 4.090 | 4.170 | 4.020 | 4.110 | 79,216 | -0.04(-0.96%) |
May 08, 2012 | 4.270 | 4.270 | 4.020 | 4.150 | 151,730 | -0.13(-3.04%) |
May 07, 2012 | 4.560 | 4.560 | 4.240 | 4.280 | 174,266 | -0.29(-6.35%) |
May 04, 2012 | 4.550 | 4.580 | 4.370 | 4.570 | 117,568 | -0.01(-0.22%) |
May 03, 2012 | 4.800 | 4.950 | 4.570 | 4.580 | 182,134 | -0.31(-6.34%) |
May 02, 2012 | 4.990 | 5.050 | 4.850 | 4.890 | 60,944 | -0.06(-1.21%) |
May 01, 2012 | 5.640 | 5.640 | 4.733 | 4.950 | 225,794 | -0.33(-6.25%) |
Apr 30, 2012 | 5.170 | 5.280 | 5.100 | 5.280 | 137,778 | +0.07(+1.34%) |
Apr 27, 2012 | 5.270 | 5.270 | 5.160 | 5.210 | 60,570 | +0.02(+0.39%) |
Apr 26, 2012 | 5.320 | 5.320 | 5.160 | 5.190 | 32,692 | -0.08(-1.52%) |
Apr 25, 2012 | 5.370 | 5.370 | 5.250 | 5.270 | 50,784 | +0.01(+0.19%) |
Apr 24, 2012 | 5.260 | 5.350 | 5.120 | 5.260 | 120,587 | +0.03(+0.57%) |
Apr 23, 2012 | 5.240 | 5.290 | 5.170 | 5.230 | 65,511 | -0.11(-2.06%) |
Apr 20, 2012 | 5.310 | 5.400 | 5.260 | 5.340 | 109,240 | +0.02(+0.38%) |
Apr 19, 2012 | 5.360 | 5.380 | 5.275 | 5.320 | 57,147 | +0.08(+1.53%) |
Apr 18, 2012 | 5.230 | 5.340 | 5.170 | 5.240 | 71,043 | +0.02(+0.38%) |
Apr 17, 2012 | 5.250 | 5.270 | 5.090 | 5.220 | 100,372 | +0.06(+1.16%) |
Apr 16, 2012 | 5.380 | 5.380 | 4.960 | 5.160 | 393,738 | -0.27(-4.97%) |
Apr 13, 2012 | 5.720 | 5.720 | 5.380 | 5.430 | 152,410 | -0.26(-4.57%) |
Apr 12, 2012 | 5.700 | 5.860 | 5.659 | 5.690 | 48,319 | +0.00(+0.00%) |
Apr 11, 2012 | 5.780 | 5.910 | 5.690 | 5.690 | 85,004 | -0.06(-1.04%) |
Apr 10, 2012 | 6.030 | 6.030 | 5.660 | 5.750 | 159,876 | -0.32(-5.27%) |
Apr 09, 2012 | 6.160 | 6.170 | 6.020 | 6.070 | 95,696 | -0.11(-1.78%) |
Apr 05, 2012 | 6.140 | 6.189 | 6.100 | 6.180 | 74,741 | +0.06(+0.98%) |
Apr 04, 2012 | 6.130 | 6.130 | 6.010 | 6.120 | 142,259 | +0.02(+0.33%) |
Apr 03, 2012 | 5.910 | 6.130 | 5.910 | 6.100 | 138,632 | +0.17(+2.87%) |
Apr 02, 2012 | 5.976 | 6.000 | 5.900 | 5.930 | 51,563 | -0.06(-1.00%) |
Mar 30, 2012 | 6.000 | 6.000 | 5.920 | 5.990 | 57,814 | +0.00(+0.00%) |
Mar 29, 2012 | 5.930 | 6.030 | 5.920 | 5.990 | 55,313 | -0.01(-0.17%) |
Mar 28, 2012 | 5.920 | 6.040 | 5.920 | 6.000 | 125,178 | +0.09(+1.52%) |
Mar 27, 2012 | 5.900 | 6.020 | 5.900 | 5.910 | 77,402 | +0.02(+0.34%) |
Mar 26, 2012 | 5.825 | 5.980 | 5.800 | 5.890 | 88,590 | +0.00(+0.00%) |
Mar 23, 2012 | 5.930 | 5.930 | 5.830 | 5.890 | 23,865 | +0.08(+1.38%) |
Mar 22, 2012 | 5.820 | 5.886 | 5.790 | 5.810 | 25,756 | -0.06(-1.02%) |
Mar 21, 2012 | 5.850 | 5.970 | 5.750 | 5.870 | 132,087 | +0.00(+0.00%) |
Mar 20, 2012 | 5.790 | 5.930 | 5.750 | 5.870 | 42,602 | +0.06(+1.03%) |
Mar 19, 2012 | 5.770 | 5.928 | 5.750 | 5.810 | 81,794 | -0.02(-0.34%) |
Mar 16, 2012 | 5.670 | 5.888 | 5.640 | 5.830 | 103,252 | +0.17(+3.00%) |
Mar 15, 2012 | 5.690 | 5.740 | 5.640 | 5.660 | 154,610 | -0.10(-1.74%) |
Mar 14, 2012 | 5.860 | 5.900 | 5.690 | 5.760 | 165,585 | -0.14(-2.37%) |
Mar 13, 2012 | 5.890 | 5.920 | 5.810 | 5.900 | 99,465 | -0.05(-0.84%) |
Mar 12, 2012 | 5.950 | 5.990 | 5.800 | 5.950 | 116,275 | -0.07(-1.16%) |
Mar 09, 2012 | 5.960 | 6.100 | 5.950 | 6.020 | 107,583 | +0.03(+0.50%) |
Mar 08, 2012 | 5.770 | 6.020 | 5.620 | 5.990 | 85,004 | +0.18(+3.10%) |
Mar 07, 2012 | 5.760 | 5.840 | 5.700 | 5.810 | 243,453 | +0.03(+0.52%) |
Mar 06, 2012 | 5.920 | 5.931 | 5.780 | 5.780 | 181,108 | -0.20(-3.34%) |
Mar 05, 2012 | 6.000 | 6.080 | 5.905 | 5.980 | 108,515 | -0.11(-1.81%) |
Mar 02, 2012 | 5.930 | 6.130 | 5.910 | 6.090 | 111,809 | +0.15(+2.53%) |