Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.053 | 4.070 | 4.053 | 4.070 | 2,019 | -0.05(-1.10%) |
May 30, 2012 | 4.077 | 4.115 | 4.073 | 4.115 | 2,186 | +0.04(+1.02%) |
May 29, 2012 | 4.087 | 4.160 | 4.073 | 4.073 | 13,517 | -0.02(-0.42%) |
May 25, 2012 | 4.091 | 4.143 | 4.091 | 4.091 | 2,451 | +0.00(+0.00%) |
May 24, 2012 | 4.073 | 4.091 | 4.073 | 4.091 | 2,163 | +0.03(+0.85%) |
May 23, 2012 | 3.943 | 4.061 | 3.942 | 4.056 | 3,173 | -0.03(-0.85%) |
May 22, 2012 | 4.111 | 4.111 | 4.073 | 4.091 | 3,539 | -0.03(-0.67%) |
May 21, 2012 | 4.073 | 4.125 | 4.073 | 4.118 | 3,372 | +0.05(+1.11%) |
May 17, 2012 | 4.073 | 4.073 | 4.073 | 4.073 | 89,423 | +0.00(+0.00%) |
May 16, 2012 | 4.136 | 4.136 | 4.073 | 4.073 | 5,483 | -0.05(-1.26%) |
May 15, 2012 | 4.139 | 4.139 | 4.125 | 4.125 | 3,317 | +0.05(+1.28%) |
May 14, 2012 | 4.066 | 4.080 | 4.066 | 4.073 | 2,475 | +0.01(+0.21%) |
May 11, 2012 | 4.027 | 4.065 | 4.027 | 4.065 | 4,376 | +0.04(+0.94%) |
May 10, 2012 | 4.075 | 4.075 | 4.027 | 4.027 | 10,215 | -0.04(-1.01%) |
May 09, 2012 | 3.986 | 4.098 | 3.986 | 4.068 | 2,722 | +0.04(+1.02%) |
May 08, 2012 | 4.061 | 4.061 | 3.945 | 4.027 | 19,841 | -0.05(-1.31%) |
May 07, 2012 | 4.000 | 4.113 | 4.000 | 4.080 | 8,312 | +0.05(+1.33%) |
May 04, 2012 | 4.051 | 4.051 | 3.948 | 4.027 | 17,215 | -0.00(-0.08%) |
May 03, 2012 | 4.027 | 4.113 | 4.027 | 4.030 | 12,313 | -0.01(-0.34%) |
May 02, 2012 | 4.096 | 4.096 | 4.044 | 4.044 | 2,275 | -0.01(-0.25%) |
May 01, 2012 | 4.078 | 4.140 | 3.999 | 4.054 | 13,273 | -0.20(-4.60%) |
Apr 30, 2012 | 4.277 | 4.277 | 3.952 | 4.250 | 1,458 | +0.31(+7.83%) |
Apr 27, 2012 | 3.941 | 3.941 | 3.941 | 3.941 | 875 | -0.03(-0.78%) |
Apr 26, 2012 | 3.969 | 3.972 | 3.955 | 3.972 | 5,835 | -0.00(-0.09%) |
Apr 25, 2012 | 3.965 | 3.976 | 3.965 | 3.976 | 5,255 | +0.05(+1.40%) |
Apr 23, 2012 | 3.921 | 3.921 | 3.921 | 3.921 | 583 | -0.01(-0.26%) |
Apr 20, 2012 | 3.825 | 3.976 | 3.825 | 3.931 | 8,919 | +0.02(+0.61%) |
Apr 19, 2012 | 3.907 | 3.917 | 3.907 | 3.907 | 4,152 | -0.07(-1.64%) |
Apr 17, 2012 | 4.044 | 3.972 | 3.972 | 3.972 | 14,005 | -0.05(-1.36%) |
Apr 16, 2012 | 3.955 | 4.065 | 3.838 | 4.027 | 4,732 | +0.10(+2.51%) |
Apr 13, 2012 | 3.880 | 3.941 | 3.880 | 3.928 | 15,759 | +0.07(+1.80%) |
Apr 12, 2012 | 3.814 | 3.873 | 3.790 | 3.859 | 34,147 | +0.05(+1.26%) |
Apr 11, 2012 | 3.921 | 3.921 | 3.811 | 3.811 | 22,762 | -0.10(-2.46%) |
Apr 10, 2012 | 3.873 | 3.914 | 3.873 | 3.907 | 27,593 | -0.05(-1.30%) |
Apr 09, 2012 | 3.955 | 3.996 | 3.873 | 3.958 | 27,523 | -0.02(-0.43%) |
Apr 05, 2012 | 3.941 | 4.019 | 3.924 | 3.976 | 80,800 | -0.02(-0.43%) |
Apr 04, 2012 | 4.010 | 4.061 | 3.941 | 3.993 | 57,315 | +0.01(+0.34%) |
Apr 03, 2012 | 4.058 | 4.058 | 3.949 | 3.979 | 13,016 | -0.04(-1.11%) |
Apr 02, 2012 | 3.969 | 4.024 | 3.942 | 4.024 | 15,610 | -0.00(-0.09%) |
Mar 30, 2012 | 3.986 | 4.027 | 3.941 | 4.027 | 34,961 | +0.08(+2.09%) |
Mar 29, 2012 | 3.959 | 3.959 | 3.945 | 3.945 | 2,888 | -0.00(-0.09%) |
Mar 28, 2012 | 4.044 | 4.044 | 3.941 | 3.948 | 7,002 | -0.07(-1.79%) |
Mar 27, 2012 | 4.000 | 4.027 | 3.941 | 4.020 | 9,906 | +0.03(+0.65%) |
Mar 26, 2012 | 4.092 | 4.147 | 3.976 | 3.994 | 9,687 | +0.02(+0.47%) |
Mar 23, 2012 | 3.856 | 4.154 | 3.856 | 3.976 | 8,432 | +0.13(+3.48%) |
Mar 22, 2012 | 3.893 | 3.893 | 3.842 | 3.842 | 4,376 | -0.04(-1.06%) |
Mar 21, 2012 | 3.838 | 3.928 | 3.838 | 3.883 | 7,968 | +0.05(+1.25%) |
Mar 20, 2012 | 3.811 | 3.866 | 3.811 | 3.835 | 2,480 | -0.01(-0.36%) |
Mar 19, 2012 | 3.873 | 3.873 | 3.808 | 3.849 | 2,389 | -0.01(-0.27%) |
Mar 16, 2012 | 3.900 | 3.900 | 3.756 | 3.859 | 3,839 | -0.02(-0.44%) |
Mar 15, 2012 | 3.808 | 3.893 | 3.773 | 3.876 | 25,472 | +0.05(+1.44%) |
Mar 14, 2012 | 3.753 | 3.821 | 3.753 | 3.821 | 18,382 | +0.07(+1.83%) |
Mar 13, 2012 | 3.849 | 3.907 | 3.753 | 3.753 | 24,320 | -0.09(-2.32%) |
Mar 12, 2012 | 3.917 | 3.948 | 3.842 | 3.842 | 17,612 | -0.08(-2.10%) |
Mar 09, 2012 | 3.886 | 3.924 | 3.811 | 3.924 | 25,393 | +0.01(+0.26%) |
Mar 08, 2012 | 3.945 | 3.945 | 3.907 | 3.914 | 6,862 | -0.02(-0.61%) |
Mar 07, 2012 | 4.003 | 4.027 | 3.907 | 3.938 | 5,252 | -0.08(-1.88%) |
Mar 06, 2012 | 4.044 | 4.044 | 4.013 | 4.013 | 583 | -0.01(-0.34%) |
Mar 05, 2012 | 4.250 | 4.250 | 4.027 | 4.027 | 40,730 | -0.22(-5.24%) |
Mar 02, 2012 | 4.277 | 4.277 | 4.250 | 4.250 | 3,612 | +0.03(+0.81%) |