Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.000 | 4.020 | 3.990 | 4.020 | 44,300 | +0.04(+1.01%) |
May 30, 2012 | 3.960 | 4.110 | 3.960 | 3.980 | 4,855 | -0.12(-2.93%) |
May 29, 2012 | 4.110 | 4.110 | 4.080 | 4.100 | 94,354 | +0.02(+0.49%) |
May 25, 2012 | 4.030 | 4.110 | 4.030 | 4.080 | 41,553 | +0.22(+5.70%) |
May 24, 2012 | 3.930 | 3.930 | 3.840 | 3.860 | 101,000 | -0.16(-3.98%) |
May 23, 2012 | 3.950 | 4.110 | 3.950 | 4.020 | 44,519 | -0.09(-2.19%) |
May 22, 2012 | 4.140 | 4.190 | 4.050 | 4.110 | 44,008 | +0.01(+0.24%) |
May 21, 2012 | 3.950 | 4.210 | 3.950 | 4.100 | 75,615 | +0.25(+6.49%) |
May 18, 2012 | 4.110 | 4.110 | 3.850 | 3.850 | 59,194 | -0.16(-3.99%) |
May 17, 2012 | 3.970 | 4.200 | 3.970 | 4.010 | 23,095 | -0.08(-1.96%) |
May 16, 2012 | 4.100 | 4.190 | 4.070 | 4.090 | 16,150 | -0.04(-0.97%) |
May 15, 2012 | 4.330 | 4.330 | 4.130 | 4.130 | 39,973 | -0.15(-3.50%) |
May 14, 2012 | 4.280 | 4.480 | 4.260 | 4.280 | 37,754 | -0.22(-4.89%) |
May 11, 2012 | 4.500 | 4.530 | 4.500 | 4.500 | 9,185 | -0.14(-3.02%) |
May 10, 2012 | 4.620 | 4.670 | 4.620 | 4.640 | 28,621 | -0.06(-1.28%) |
May 09, 2012 | 4.750 | 4.750 | 4.600 | 4.700 | 127,807 | -0.14(-2.89%) |
May 08, 2012 | 4.810 | 4.880 | 4.750 | 4.840 | 27,085 | -0.06(-1.22%) |
May 07, 2012 | 5.030 | 5.030 | 4.880 | 4.900 | 63,025 | -0.13(-2.58%) |
May 04, 2012 | 5.050 | 5.160 | 5.010 | 5.030 | 21,704 | -0.09(-1.76%) |
May 03, 2012 | 5.270 | 5.270 | 5.120 | 5.120 | 35,036 | -0.13(-2.48%) |
May 02, 2012 | 5.150 | 5.440 | 5.150 | 5.250 | 26,494 | -0.04(-0.76%) |
May 01, 2012 | 5.240 | 5.300 | 5.240 | 5.290 | 21,500 | +0.12(+2.32%) |
Apr 30, 2012 | 5.170 | 5.210 | 5.170 | 5.170 | 13,300 | -0.04(-0.77%) |
Apr 27, 2012 | 5.090 | 5.220 | 5.090 | 5.210 | 19,210 | +0.04(+0.77%) |
Apr 26, 2012 | 5.180 | 5.180 | 5.080 | 5.170 | 52,028 | +0.02(+0.39%) |
Apr 25, 2012 | 5.500 | 5.500 | 5.150 | 5.150 | 45,838 | -0.30(-5.50%) |
Apr 24, 2012 | 5.300 | 5.490 | 5.300 | 5.450 | 4,152 | +0.00(+0.00%) |
Apr 23, 2012 | 5.450 | 5.450 | 5.360 | 5.450 | 31,786 | -0.10(-1.80%) |
Apr 20, 2012 | 5.580 | 5.580 | 5.550 | 5.550 | 20,400 | +0.05(+0.91%) |
Apr 19, 2012 | 5.540 | 5.560 | 5.450 | 5.500 | 44,219 | -0.29(-5.01%) |
Apr 18, 2012 | 5.720 | 5.870 | 5.720 | 5.790 | 41,734 | +0.21(+3.76%) |
Apr 17, 2012 | 5.440 | 5.650 | 5.440 | 5.580 | 19,385 | -0.03(-0.53%) |
Apr 16, 2012 | 5.760 | 5.760 | 5.600 | 5.610 | 48,590 | -0.03(-0.53%) |
Apr 13, 2012 | 5.700 | 5.740 | 5.600 | 5.640 | 14,415 | +0.00(+0.00%) |
Apr 12, 2012 | 5.410 | 5.650 | 5.410 | 5.640 | 31,915 | +0.32(+6.02%) |
Apr 11, 2012 | 5.410 | 5.410 | 5.290 | 5.320 | 30,055 | +0.20(+3.91%) |
Apr 10, 2012 | 5.250 | 5.260 | 5.100 | 5.120 | 40,305 | -0.26(-4.83%) |
Apr 09, 2012 | 5.400 | 5.400 | 5.250 | 5.380 | 9,173 | -0.01(-0.19%) |
Apr 05, 2012 | 5.460 | 5.460 | 5.360 | 5.390 | 27,250 | -0.10(-1.82%) |
Apr 04, 2012 | 5.510 | 5.510 | 5.450 | 5.490 | 34,517 | -0.01(-0.18%) |
Apr 03, 2012 | 5.680 | 5.680 | 5.480 | 5.500 | 46,345 | +0.03(+0.55%) |
Apr 02, 2012 | 5.500 | 5.500 | 5.400 | 5.470 | 50,180 | -0.06(-1.08%) |
Mar 30, 2012 | 5.710 | 5.710 | 5.480 | 5.530 | 54,527 | +0.32(+6.14%) |
Mar 29, 2012 | 5.245 | 5.390 | 5.100 | 5.210 | 41,018 | +0.11(+2.16%) |
Mar 28, 2012 | 5.250 | 5.250 | 5.040 | 5.100 | 49,800 | +0.02(+0.39%) |
Mar 27, 2012 | 5.270 | 5.270 | 5.040 | 5.080 | 45,505 | -0.03(-0.59%) |
Mar 26, 2012 | 5.170 | 5.170 | 5.040 | 5.110 | 44,235 | -0.21(-3.95%) |
Mar 23, 2012 | 5.450 | 5.450 | 5.310 | 5.320 | 22,856 | -0.09(-1.66%) |
Mar 22, 2012 | 5.630 | 5.630 | 5.400 | 5.410 | 37,124 | +0.17(+3.24%) |
Mar 21, 2012 | 5.190 | 5.330 | 5.190 | 5.240 | 26,110 | -0.13(-2.42%) |
Mar 20, 2012 | 5.300 | 5.430 | 5.300 | 5.370 | 13,502 | -0.05(-0.92%) |
Mar 19, 2012 | 5.270 | 5.550 | 5.270 | 5.420 | 40,525 | -0.24(-4.24%) |
Mar 16, 2012 | 5.650 | 5.700 | 5.630 | 5.660 | 13,004 | +0.01(+0.18%) |
Mar 15, 2012 | 5.670 | 5.690 | 5.610 | 5.650 | 4,224 | -0.05(-0.88%) |
Mar 14, 2012 | 5.690 | 5.810 | 5.690 | 5.700 | 11,900 | -0.08(-1.38%) |
Mar 13, 2012 | 5.780 | 5.780 | 5.780 | 5.780 | 1,100 | +0.10(+1.76%) |
Mar 12, 2012 | 5.750 | 5.750 | 5.680 | 5.680 | 9,532 | -0.14(-2.41%) |
Mar 09, 2012 | 5.860 | 5.860 | 5.810 | 5.820 | 5,429 | -0.02(-0.34%) |
Mar 08, 2012 | 5.800 | 5.840 | 5.780 | 5.840 | 30,066 | +0.19(+3.36%) |
Mar 07, 2012 | 5.650 | 5.760 | 5.620 | 5.650 | 49,130 | +0.30(+5.61%) |
Mar 06, 2012 | 5.490 | 5.490 | 5.330 | 5.350 | 68,067 | -0.66(-10.98%) |
Mar 05, 2012 | 6.140 | 6.140 | 6.000 | 6.010 | 51,809 | -0.25(-3.99%) |
Mar 02, 2012 | 6.310 | 6.310 | 6.260 | 6.260 | 34,229 | +0.01(+0.16%) |