Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.577 | 4.623 | 4.493 | 4.608 | 12,325 | +0.24(+5.44%) |
May 30, 2012 | 4.332 | 4.554 | 4.301 | 4.370 | 2,492 | -0.02(-0.35%) |
May 29, 2012 | 4.485 | 4.485 | 4.309 | 4.385 | 913 | -0.03(-0.69%) |
May 25, 2012 | 4.385 | 4.523 | 4.255 | 4.416 | 1,279 | +0.00(+0.00%) |
May 24, 2012 | 4.286 | 4.416 | 4.286 | 4.416 | 1,302 | +0.08(+1.77%) |
May 23, 2012 | 4.339 | 4.408 | 4.263 | 4.339 | 2,689 | -0.12(-2.75%) |
May 22, 2012 | 4.439 | 4.500 | 4.263 | 4.462 | 1,990 | +0.02(+0.52%) |
May 21, 2012 | 4.278 | 4.562 | 4.209 | 4.439 | 2,432 | +0.11(+2.66%) |
May 18, 2012 | 4.194 | 4.447 | 4.186 | 4.324 | 9,912 | -0.02(-0.53%) |
May 17, 2012 | 4.202 | 4.385 | 4.202 | 4.347 | 7,531 | -0.04(-0.87%) |
May 16, 2012 | 4.224 | 4.600 | 4.224 | 4.385 | 10,605 | +0.04(+0.88%) |
May 15, 2012 | 4.385 | 4.577 | 4.201 | 4.347 | 10,463 | -0.08(-1.73%) |
May 14, 2012 | 4.554 | 4.600 | 4.178 | 4.424 | 19,551 | -0.18(-3.83%) |
May 11, 2012 | 4.592 | 4.600 | 4.324 | 4.600 | 8,431 | +0.02(+0.50%) |
May 10, 2012 | 4.600 | 4.619 | 4.270 | 4.577 | 20,974 | +0.01(+0.17%) |
May 09, 2012 | 4.562 | 4.640 | 4.562 | 4.569 | 35,683 | -0.02(-0.50%) |
May 08, 2012 | 4.600 | 4.600 | 4.416 | 4.592 | 13,869 | -0.01(-0.17%) |
May 07, 2012 | 4.270 | 4.692 | 4.270 | 4.600 | 32,728 | +0.33(+7.72%) |
May 04, 2012 | 4.454 | 4.500 | 4.270 | 4.270 | 5,608 | -0.28(-6.23%) |
May 03, 2012 | 4.209 | 4.577 | 4.132 | 4.554 | 13,238 | +0.41(+10.00%) |
May 02, 2012 | 3.918 | 4.278 | 3.918 | 4.140 | 2,478 | +0.11(+2.86%) |
May 01, 2012 | 3.918 | 4.240 | 3.918 | 4.025 | 1,173 | +0.12(+2.94%) |
Apr 30, 2012 | 3.741 | 3.910 | 3.741 | 3.910 | 9,046 | +0.33(+9.21%) |
Apr 27, 2012 | 3.603 | 3.603 | 3.580 | 3.580 | 3,082 | +0.15(+4.47%) |
Apr 26, 2012 | 3.488 | 3.511 | 3.312 | 3.427 | 15,200 | -0.10(-2.83%) |
Apr 25, 2012 | 3.573 | 3.718 | 3.527 | 3.527 | 7,394 | +0.01(+0.22%) |
Apr 24, 2012 | 3.488 | 3.519 | 3.488 | 3.519 | 652 | +0.03(+0.88%) |
Apr 23, 2012 | 3.488 | 3.536 | 3.450 | 3.488 | 10,776 | +0.04(+1.11%) |
Apr 19, 2012 | 3.450 | 3.450 | 3.450 | 3.450 | 2,608 | -0.00(-0.00%) |
Apr 18, 2012 | 3.488 | 3.488 | 3.427 | 3.450 | 13,335 | -0.13(-3.53%) |
Apr 17, 2012 | 3.373 | 3.642 | 3.373 | 3.577 | 26,967 | +0.20(+6.02%) |
Apr 16, 2012 | 3.327 | 3.373 | 3.327 | 3.373 | 1,434 | +0.28(+8.91%) |
Apr 13, 2012 | 3.189 | 3.189 | 3.059 | 3.097 | 717 | -0.08(-2.42%) |
Apr 12, 2012 | 3.251 | 3.261 | 3.174 | 3.174 | 2,437 | -0.05(-1.43%) |
Apr 10, 2012 | 3.220 | 3.220 | 3.220 | 3.220 | 652 | -0.04(-1.18%) |
Apr 09, 2012 | 3.266 | 3.276 | 3.258 | 3.258 | 4,729 | -0.11(-3.19%) |
Apr 05, 2012 | 3.220 | 3.435 | 3.205 | 3.366 | 5,326 | +0.08(+2.57%) |
Apr 04, 2012 | 3.312 | 3.373 | 3.220 | 3.281 | 9,145 | -0.15(-4.46%) |
Apr 03, 2012 | 3.419 | 3.442 | 3.350 | 3.435 | 12,403 | +0.00(+0.00%) |
Apr 02, 2012 | 3.297 | 3.442 | 3.297 | 3.435 | 2,540 | +0.14(+4.13%) |
Mar 30, 2012 | 3.090 | 3.299 | 2.975 | 3.299 | 17,287 | +0.12(+3.67%) |
Mar 29, 2012 | 3.051 | 3.182 | 3.021 | 3.182 | 2,454 | +0.20(+6.68%) |
Mar 28, 2012 | 3.235 | 3.235 | 2.982 | 2.982 | 7,956 | -0.32(-9.75%) |
Mar 26, 2012 | 3.304 | 3.304 | 3.304 | 3.304 | 782 | -0.06(-1.82%) |
Mar 23, 2012 | 3.036 | 3.435 | 3.036 | 3.366 | 6,239 | +0.35(+11.70%) |
Mar 22, 2012 | 3.151 | 3.159 | 3.013 | 3.013 | 6,260 | -0.16(-5.07%) |
Mar 21, 2012 | 3.289 | 3.289 | 3.174 | 3.174 | 906 | +0.09(+2.99%) |
Mar 20, 2012 | 3.220 | 3.427 | 3.082 | 3.082 | 4,695 | -0.14(-4.29%) |
Mar 19, 2012 | 3.051 | 3.465 | 3.051 | 3.220 | 22,084 | +0.15(+5.00%) |
Mar 16, 2012 | 2.952 | 3.067 | 2.952 | 3.067 | 2,217 | +0.09(+3.09%) |
Mar 15, 2012 | 2.890 | 2.975 | 2.775 | 2.975 | 3,521 | +0.12(+4.02%) |
Mar 14, 2012 | 2.768 | 2.975 | 2.760 | 2.860 | 24,421 | +0.08(+2.75%) |
Mar 13, 2012 | 2.714 | 2.821 | 2.714 | 2.783 | 3,912 | +0.09(+3.42%) |
Mar 12, 2012 | 2.691 | 2.691 | 2.691 | 2.691 | 782 | -0.19(-6.65%) |
Mar 09, 2012 | 2.821 | 2.944 | 2.821 | 2.883 | 1,173 | +0.04(+1.35%) |
Mar 06, 2012 | 2.798 | 2.844 | 2.844 | 2.844 | 2,086 | +0.05(+1.64%) |
Mar 05, 2012 | 2.883 | 2.967 | 2.798 | 2.798 | 1,812 | -0.11(-3.95%) |
Mar 02, 2012 | 2.967 | 2.967 | 2.913 | 2.913 | 926 | -0.05(-1.81%) |