Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.250 | 4.290 | 4.050 | 4.090 | 203,769 | -0.18(-4.22%) |
May 30, 2012 | 4.380 | 4.400 | 4.200 | 4.270 | 89,820 | -0.12(-2.73%) |
May 29, 2012 | 4.410 | 4.440 | 4.360 | 4.390 | 70,401 | +0.02(+0.46%) |
May 25, 2012 | 4.510 | 4.600 | 4.360 | 4.370 | 136,315 | -0.16(-3.53%) |
May 24, 2012 | 4.530 | 4.590 | 4.420 | 4.530 | 34,223 | +0.00(+0.00%) |
May 23, 2012 | 4.520 | 4.620 | 4.460 | 4.530 | 81,599 | -0.01(-0.22%) |
May 22, 2012 | 4.640 | 4.720 | 4.530 | 4.540 | 48,867 | -0.05(-1.09%) |
May 21, 2012 | 4.490 | 4.650 | 4.400 | 4.590 | 110,647 | +0.11(+2.46%) |
May 18, 2012 | 4.460 | 4.520 | 4.460 | 4.480 | 36,229 | +0.04(+0.90%) |
May 17, 2012 | 4.670 | 4.690 | 4.410 | 4.440 | 100,024 | -0.24(-5.13%) |
May 16, 2012 | 4.700 | 4.740 | 4.650 | 4.680 | 33,128 | -0.03(-0.64%) |
May 15, 2012 | 4.690 | 4.720 | 4.590 | 4.710 | 60,953 | +0.02(+0.43%) |
May 14, 2012 | 4.850 | 4.850 | 4.610 | 4.690 | 60,928 | -0.18(-3.70%) |
May 11, 2012 | 4.670 | 4.900 | 4.670 | 4.870 | 83,028 | +0.17(+3.62%) |
May 10, 2012 | 4.670 | 4.750 | 4.660 | 4.700 | 94,013 | +0.04(+0.86%) |
May 09, 2012 | 4.670 | 4.670 | 4.510 | 4.660 | 148,279 | -0.07(-1.48%) |
May 08, 2012 | 4.910 | 4.915 | 4.460 | 4.730 | 230,865 | -0.21(-4.25%) |
May 07, 2012 | 4.870 | 5.010 | 4.710 | 4.940 | 119,235 | +0.08(+1.65%) |
May 04, 2012 | 4.860 | 5.140 | 4.830 | 4.860 | 346,559 | -0.01(-0.21%) |
May 03, 2012 | 4.600 | 4.890 | 4.480 | 4.870 | 400,274 | +0.21(+4.51%) |
May 02, 2012 | 4.620 | 4.665 | 4.560 | 4.660 | 146,894 | +0.05(+1.08%) |
May 01, 2012 | 4.420 | 4.620 | 4.410 | 4.610 | 150,528 | +0.20(+4.54%) |
Apr 30, 2012 | 4.450 | 4.500 | 4.280 | 4.410 | 277,752 | -0.09(-2.00%) |
Apr 27, 2012 | 4.260 | 4.520 | 4.250 | 4.500 | 403,423 | +0.16(+3.69%) |
Apr 26, 2012 | 4.500 | 5.000 | 4.000 | 4.340 | 2,239,358 | -2.92(-40.22%) |
Apr 25, 2012 | 6.360 | 7.290 | 6.360 | 7.260 | 1,262,900 | +0.90(+14.15%) |
Apr 24, 2012 | 6.280 | 6.360 | 6.240 | 6.360 | 74,757 | +0.07(+1.11%) |
Apr 23, 2012 | 6.080 | 6.290 | 6.010 | 6.290 | 170,545 | +0.11(+1.78%) |
Apr 20, 2012 | 6.340 | 6.370 | 6.040 | 6.180 | 185,542 | -0.06(-0.96%) |
Apr 19, 2012 | 6.200 | 6.310 | 6.110 | 6.240 | 167,075 | +0.09(+1.46%) |
Apr 18, 2012 | 6.360 | 6.400 | 6.000 | 6.150 | 207,364 | -0.22(-3.45%) |
Apr 17, 2012 | 6.390 | 6.480 | 6.330 | 6.370 | 174,261 | +0.02(+0.31%) |
Apr 16, 2012 | 6.250 | 6.350 | 6.210 | 6.350 | 239,694 | +0.13(+2.09%) |
Apr 13, 2012 | 6.110 | 6.250 | 6.100 | 6.220 | 101,546 | +0.05(+0.81%) |
Apr 12, 2012 | 6.170 | 6.260 | 6.130 | 6.170 | 249,218 | +0.04(+0.65%) |
Apr 11, 2012 | 6.100 | 6.150 | 5.920 | 6.130 | 186,363 | +0.03(+0.49%) |
Apr 10, 2012 | 6.250 | 6.260 | 5.950 | 6.100 | 176,542 | -0.12(-1.93%) |
Apr 09, 2012 | 6.140 | 6.350 | 6.100 | 6.220 | 135,722 | -0.03(-0.48%) |
Apr 05, 2012 | 6.120 | 6.270 | 6.050 | 6.250 | 134,061 | +0.03(+0.48%) |
Apr 04, 2012 | 6.450 | 6.450 | 5.780 | 6.220 | 382,095 | -0.15(-2.35%) |
Apr 03, 2012 | 6.200 | 6.410 | 6.160 | 6.370 | 278,762 | +0.19(+3.07%) |
Apr 02, 2012 | 5.880 | 6.200 | 5.860 | 6.180 | 315,108 | +0.28(+4.75%) |
Mar 30, 2012 | 5.950 | 6.000 | 5.750 | 5.900 | 324,206 | +0.01(+0.17%) |
Mar 29, 2012 | 5.770 | 5.990 | 5.650 | 5.890 | 516,283 | +0.16(+2.79%) |
Mar 28, 2012 | 5.460 | 5.750 | 5.410 | 5.730 | 505,703 | +0.36(+6.70%) |
Mar 27, 2012 | 5.050 | 5.440 | 5.045 | 5.370 | 331,453 | +0.32(+6.34%) |
Mar 26, 2012 | 5.010 | 5.120 | 5.000 | 5.050 | 119,974 | +0.12(+2.43%) |
Mar 23, 2012 | 5.010 | 5.100 | 4.930 | 4.930 | 164,484 | -0.06(-1.20%) |
Mar 22, 2012 | 4.830 | 5.130 | 4.800 | 4.990 | 166,877 | +0.18(+3.74%) |
Mar 21, 2012 | 4.740 | 4.830 | 4.740 | 4.810 | 39,697 | +0.09(+1.91%) |
Mar 20, 2012 | 4.652 | 4.760 | 4.652 | 4.720 | 33,272 | +0.02(+0.43%) |
Mar 19, 2012 | 4.770 | 4.820 | 4.650 | 4.700 | 83,554 | -0.04(-0.84%) |
Mar 16, 2012 | 4.890 | 4.890 | 4.654 | 4.740 | 36,084 | -0.13(-2.67%) |
Mar 15, 2012 | 4.810 | 4.920 | 4.760 | 4.870 | 42,065 | +0.06(+1.25%) |
Mar 14, 2012 | 4.680 | 4.810 | 4.680 | 4.810 | 41,422 | +0.14(+3.00%) |
Mar 13, 2012 | 4.730 | 4.839 | 4.541 | 4.670 | 94,301 | -0.03(-0.64%) |
Mar 12, 2012 | 4.850 | 4.850 | 4.700 | 4.700 | 64,547 | -0.15(-3.09%) |
Mar 09, 2012 | 5.000 | 5.030 | 4.830 | 4.850 | 97,233 | -0.14(-2.81%) |
Mar 08, 2012 | 4.800 | 5.120 | 4.800 | 4.990 | 211,121 | +0.21(+4.39%) |
Mar 07, 2012 | 4.710 | 4.780 | 4.700 | 4.780 | 25,995 | +0.10(+2.14%) |
Mar 06, 2012 | 4.700 | 4.750 | 4.650 | 4.680 | 27,779 | +0.00(+0.00%) |
Mar 05, 2012 | 4.700 | 4.750 | 4.650 | 4.680 | 55,043 | -0.01(-0.21%) |
Mar 02, 2012 | 4.600 | 4.700 | 4.600 | 4.690 | 39,627 | +0.06(+1.30%) |