Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.040 | 4.060 | 3.910 | 4.060 | 1,711,785 | +0.02(+0.50%) |
May 30, 2012 | 4.180 | 4.180 | 4.030 | 4.040 | 2,415,215 | -0.25(-5.83%) |
May 29, 2012 | 4.100 | 4.310 | 4.070 | 4.290 | 5,416,229 | +0.25(+6.19%) |
May 28, 2012 | 4.080 | 4.080 | 4.030 | 4.040 | 1,038,010 | +0.01(+0.25%) |
May 25, 2012 | 4.000 | 4.110 | 3.990 | 4.030 | 1,892,061 | +0.01(+0.25%) |
May 24, 2012 | 3.970 | 4.080 | 3.950 | 4.020 | 3,232,228 | +0.04(+1.01%) |
May 23, 2012 | 3.930 | 3.980 | 3.790 | 3.980 | 3,116,296 | -0.02(-0.50%) |
May 22, 2012 | 3.960 | 4.080 | 3.960 | 4.000 | 3,109,290 | +0.25(+6.67%) |
May 18, 2012 | 3.750 | 3.750 | 3.750 | 0 | +0.01(+0.27%) | |
May 17, 2012 | 3.830 | 3.870 | 3.710 | 3.740 | 1,745,272 | -0.08(-2.09%) |
May 16, 2012 | 3.810 | 3.920 | 3.800 | 3.820 | 2,312,027 | +0.07(+1.87%) |
May 15, 2012 | 3.890 | 3.940 | 3.730 | 3.750 | 2,634,654 | -0.17(-4.34%) |
May 14, 2012 | 4.030 | 4.080 | 3.910 | 3.920 | 2,565,766 | -0.25(-6.00%) |
May 11, 2012 | 4.190 | 4.250 | 4.160 | 4.170 | 1,042,818 | -0.05(-1.18%) |
May 10, 2012 | 4.380 | 4.380 | 4.210 | 4.220 | 2,185,310 | -0.10(-2.31%) |
May 09, 2012 | 4.270 | 4.390 | 4.260 | 4.320 | 3,177,399 | -0.10(-2.26%) |
May 08, 2012 | 4.520 | 4.530 | 4.320 | 4.420 | 2,746,176 | -0.21(-4.54%) |
May 07, 2012 | 4.510 | 4.630 | 4.490 | 4.630 | 1,612,113 | +0.07(+1.54%) |
May 04, 2012 | 4.640 | 4.640 | 4.510 | 4.560 | 2,122,853 | -0.24(-5.00%) |
May 03, 2012 | 4.780 | 4.810 | 4.730 | 4.800 | 11,285,285 | -0.03(-0.62%) |
May 02, 2012 | 4.910 | 4.910 | 4.800 | 4.830 | 882,659 | -0.15(-3.01%) |
May 01, 2012 | 4.810 | 5.020 | 4.800 | 4.980 | 1,493,359 | +0.18(+3.75%) |
Apr 30, 2012 | 4.850 | 4.850 | 4.780 | 4.800 | 1,223,042 | -0.08(-1.64%) |
Apr 27, 2012 | 4.940 | 4.940 | 4.820 | 4.880 | 2,466,642 | -0.07(-1.41%) |
Apr 26, 2012 | 4.630 | 5.000 | 4.610 | 4.950 | 6,000,659 | +0.38(+8.32%) |
Apr 25, 2012 | 4.450 | 4.610 | 4.400 | 4.570 | 3,532,230 | +0.19(+4.34%) |
Apr 24, 2012 | 4.400 | 4.430 | 4.360 | 4.380 | 975,362 | -0.01(-0.23%) |
Apr 23, 2012 | 4.470 | 4.490 | 4.370 | 4.390 | 2,691,848 | -0.29(-6.20%) |
Apr 20, 2012 | 4.630 | 4.710 | 4.620 | 4.680 | 1,641,151 | +0.12(+2.63%) |
Apr 19, 2012 | 4.430 | 4.580 | 4.430 | 4.560 | 2,912,110 | +0.25(+5.80%) |
Apr 18, 2012 | 4.400 | 4.410 | 4.280 | 4.310 | 1,531,662 | -0.15(-3.36%) |
Apr 17, 2012 | 4.380 | 4.510 | 4.360 | 4.460 | 1,453,630 | +0.09(+2.06%) |
Apr 16, 2012 | 4.450 | 4.470 | 4.300 | 4.370 | 1,623,256 | -0.04(-0.91%) |
Apr 13, 2012 | 4.420 | 4.420 | 4.360 | 4.410 | 1,458,925 | -0.05(-1.12%) |
Apr 12, 2012 | 4.310 | 4.490 | 4.300 | 4.460 | 2,555,691 | +0.15(+3.48%) |
Apr 11, 2012 | 4.320 | 4.340 | 4.270 | 4.310 | 1,596,408 | +0.11(+2.62%) |
Apr 10, 2012 | 4.270 | 4.340 | 4.120 | 4.200 | 2,909,195 | -0.07(-1.64%) |
Apr 09, 2012 | 4.300 | 4.380 | 4.260 | 4.270 | 1,396,863 | -0.14(-3.17%) |
Apr 05, 2012 | 4.330 | 4.500 | 4.310 | 4.410 | 2,557,251 | +0.15(+3.52%) |
Apr 04, 2012 | 4.320 | 4.320 | 4.190 | 4.260 | 3,646,490 | -0.22(-4.91%) |
Apr 03, 2012 | 4.510 | 4.520 | 4.430 | 4.480 | 3,749,091 | -0.01(-0.22%) |
Apr 02, 2012 | 4.450 | 4.520 | 4.430 | 4.490 | 2,237,771 | +0.02(+0.45%) |
Mar 30, 2012 | 4.490 | 4.510 | 4.440 | 4.470 | 1,440,102 | +0.05(+1.13%) |
Mar 29, 2012 | 4.450 | 4.450 | 4.320 | 4.420 | 2,771,550 | -0.07(-1.56%) |
Mar 28, 2012 | 4.680 | 4.700 | 4.490 | 4.490 | 3,446,411 | -0.24(-5.07%) |
Mar 27, 2012 | 4.730 | 4.770 | 4.710 | 4.730 | 2,987,849 | +0.02(+0.42%) |
Mar 26, 2012 | 4.730 | 4.760 | 4.710 | 4.710 | 1,261,210 | +0.03(+0.64%) |
Mar 23, 2012 | 4.610 | 4.720 | 4.590 | 4.680 | 1,640,066 | +0.11(+2.41%) |
Mar 22, 2012 | 4.550 | 4.580 | 4.500 | 4.570 | 1,519,810 | -0.10(-2.14%) |
Mar 21, 2012 | 4.660 | 4.710 | 4.650 | 4.670 | 1,978,972 | -0.01(-0.21%) |
Mar 20, 2012 | 4.750 | 4.750 | 4.660 | 4.680 | 2,142,171 | -0.17(-3.51%) |
Mar 19, 2012 | 4.880 | 4.920 | 4.840 | 4.850 | 572,669 | -0.04(-0.82%) |
Mar 16, 2012 | 4.890 | 4.950 | 4.880 | 4.890 | 1,077,690 | -0.04(-0.81%) |
Mar 15, 2012 | 4.840 | 4.940 | 4.810 | 4.930 | 1,613,468 | +0.09(+1.86%) |
Mar 14, 2012 | 4.930 | 4.950 | 4.790 | 4.840 | 2,812,969 | -0.12(-2.42%) |
Mar 13, 2012 | 4.890 | 4.970 | 4.850 | 4.960 | 2,154,551 | +0.08(+1.64%) |
Mar 12, 2012 | 4.830 | 4.890 | 4.750 | 4.880 | 2,528,852 | +0.01(+0.21%) |
Mar 09, 2012 | 4.830 | 4.910 | 4.820 | 4.870 | 1,334,876 | +0.04(+0.83%) |
Mar 08, 2012 | 4.760 | 4.860 | 4.750 | 4.830 | 5,409,600 | +0.15(+3.21%) |
Mar 07, 2012 | 4.610 | 4.740 | 4.600 | 4.680 | 7,902,824 | +0.17(+3.77%) |
Mar 06, 2012 | 4.630 | 4.630 | 4.450 | 4.510 | 4,629,778 | -0.32(-6.63%) |
Mar 05, 2012 | 5.000 | 5.010 | 4.780 | 4.830 | 4,589,959 | -0.18(-3.59%) |
Mar 02, 2012 | 5.070 | 5.090 | 4.980 | 5.010 | 2,978,472 | -0.10(-1.96%) |