Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.570 | 3.600 | 3.440 | 3.500 | 163,507 | -0.09(-2.51%) |
May 30, 2012 | 3.780 | 3.850 | 3.414 | 3.590 | 388,870 | -0.24(-6.27%) |
May 29, 2012 | 4.010 | 4.080 | 3.790 | 3.830 | 230,667 | -0.11(-2.79%) |
May 25, 2012 | 4.080 | 4.180 | 3.900 | 3.940 | 223,508 | -0.14(-3.43%) |
May 24, 2012 | 4.170 | 4.210 | 4.020 | 4.080 | 74,962 | -0.06(-1.45%) |
May 23, 2012 | 4.170 | 4.280 | 4.100 | 4.140 | 197,627 | -0.09(-2.13%) |
May 22, 2012 | 4.200 | 4.270 | 4.140 | 4.230 | 121,616 | +0.03(+0.71%) |
May 21, 2012 | 4.080 | 4.210 | 4.040 | 4.200 | 179,856 | +0.19(+4.74%) |
May 18, 2012 | 4.060 | 4.130 | 3.570 | 4.010 | 502,354 | -0.07(-1.72%) |
May 17, 2012 | 4.020 | 4.100 | 3.870 | 4.080 | 180,668 | +0.03(+0.74%) |
May 16, 2012 | 4.490 | 4.490 | 3.740 | 4.050 | 503,240 | -0.44(-9.80%) |
May 15, 2012 | 4.500 | 4.510 | 4.370 | 4.490 | 256,778 | +0.03(+0.67%) |
May 14, 2012 | 4.130 | 4.540 | 4.060 | 4.460 | 604,691 | +0.34(+8.25%) |
May 11, 2012 | 4.100 | 4.120 | 4.020 | 4.120 | 277,871 | +0.03(+0.73%) |
May 10, 2012 | 4.050 | 4.120 | 4.000 | 4.090 | 184,306 | +0.07(+1.74%) |
May 09, 2012 | 3.980 | 4.170 | 3.922 | 4.020 | 384,497 | +0.00(+0.00%) |
May 08, 2012 | 3.780 | 4.070 | 3.760 | 4.020 | 542,882 | +0.17(+4.42%) |
May 07, 2012 | 3.740 | 3.850 | 3.700 | 3.850 | 169,026 | +0.05(+1.32%) |
May 04, 2012 | 3.820 | 3.820 | 3.660 | 3.800 | 263,089 | -0.05(-1.30%) |
May 03, 2012 | 3.800 | 3.860 | 3.730 | 3.850 | 184,704 | +0.05(+1.32%) |
May 02, 2012 | 3.680 | 3.800 | 3.640 | 3.800 | 114,114 | +0.06(+1.60%) |
May 01, 2012 | 3.800 | 3.890 | 3.650 | 3.740 | 167,230 | -0.06(-1.58%) |
Apr 30, 2012 | 3.780 | 3.900 | 3.740 | 3.800 | 263,808 | +0.00(+0.00%) |
Apr 27, 2012 | 3.710 | 3.910 | 3.690 | 3.800 | 356,919 | +0.12(+3.26%) |
Apr 26, 2012 | 3.730 | 3.770 | 3.630 | 3.680 | 164,502 | -0.01(-0.27%) |
Apr 25, 2012 | 3.680 | 3.710 | 3.550 | 3.690 | 286,202 | +0.08(+2.22%) |
Apr 24, 2012 | 3.480 | 3.660 | 3.480 | 3.610 | 382,832 | +0.15(+4.34%) |
Apr 23, 2012 | 3.530 | 3.530 | 3.330 | 3.460 | 134,403 | -0.07(-1.98%) |
Apr 20, 2012 | 3.380 | 3.600 | 3.220 | 3.530 | 409,286 | +0.18(+5.37%) |
Apr 19, 2012 | 3.310 | 3.390 | 3.270 | 3.350 | 299,418 | +0.04(+1.21%) |
Apr 18, 2012 | 3.210 | 3.320 | 3.150 | 3.310 | 316,959 | +0.06(+1.85%) |
Apr 17, 2012 | 3.000 | 3.270 | 3.000 | 3.250 | 518,070 | +0.34(+11.68%) |
Apr 16, 2012 | 2.990 | 3.060 | 2.880 | 2.910 | 363,422 | -0.02(-0.68%) |
Apr 13, 2012 | 2.840 | 2.990 | 2.830 | 2.930 | 403,383 | +0.10(+3.35%) |
Apr 12, 2012 | 2.800 | 2.870 | 2.745 | 2.835 | 359,291 | +0.06(+2.35%) |
Apr 11, 2012 | 2.810 | 2.810 | 2.590 | 2.770 | 272,944 | +0.13(+4.92%) |
Apr 10, 2012 | 2.550 | 2.650 | 2.500 | 2.640 | 240,153 | +0.07(+2.72%) |
Apr 09, 2012 | 2.550 | 2.650 | 2.520 | 2.570 | 116,214 | -0.05(-1.91%) |
Apr 05, 2012 | 2.670 | 2.700 | 2.540 | 2.620 | 144,192 | -0.05(-1.87%) |
Apr 04, 2012 | 2.720 | 2.720 | 2.580 | 2.670 | 257,926 | -0.03(-1.11%) |
Apr 03, 2012 | 2.580 | 2.860 | 2.510 | 2.700 | 469,099 | +0.13(+5.06%) |
Apr 02, 2012 | 2.400 | 2.610 | 2.390 | 2.570 | 378,510 | +0.15(+6.20%) |
Mar 30, 2012 | 2.340 | 2.450 | 2.340 | 2.420 | 125,837 | +0.09(+3.86%) |
Mar 29, 2012 | 2.270 | 2.360 | 2.260 | 2.330 | 144,562 | +0.01(+0.43%) |
Mar 28, 2012 | 2.330 | 2.340 | 2.290 | 2.320 | 90,623 | -0.01(-0.43%) |
Mar 27, 2012 | 2.230 | 2.340 | 2.180 | 2.330 | 256,255 | +0.08(+3.56%) |
Mar 26, 2012 | 2.200 | 2.250 | 2.090 | 2.250 | 299,364 | +0.05(+2.27%) |
Mar 23, 2012 | 2.110 | 2.200 | 2.040 | 2.200 | 118,162 | +0.09(+4.27%) |
Mar 22, 2012 | 2.070 | 2.130 | 2.020 | 2.110 | 133,818 | +0.01(+0.48%) |
Mar 21, 2012 | 2.120 | 2.120 | 2.075 | 2.100 | 77,329 | -0.03(-1.41%) |
Mar 20, 2012 | 2.170 | 2.200 | 2.090 | 2.130 | 207,457 | -0.04(-1.84%) |
Mar 19, 2012 | 2.170 | 2.222 | 2.160 | 2.170 | 80,617 | -0.02(-0.91%) |
Mar 16, 2012 | 2.200 | 2.220 | 2.160 | 2.190 | 88,559 | +0.00(+0.00%) |
Mar 15, 2012 | 2.250 | 2.250 | 2.170 | 2.190 | 54,712 | -0.05(-2.23%) |
Mar 14, 2012 | 2.200 | 2.240 | 2.160 | 2.240 | 39,648 | +0.05(+2.28%) |
Mar 13, 2012 | 2.220 | 2.220 | 2.151 | 2.190 | 48,103 | -0.03(-1.35%) |
Mar 12, 2012 | 2.360 | 2.365 | 2.180 | 2.220 | 173,086 | -0.15(-6.33%) |
Mar 09, 2012 | 2.360 | 2.380 | 2.300 | 2.370 | 75,714 | +0.04(+1.72%) |
Mar 08, 2012 | 2.240 | 2.330 | 2.230 | 2.330 | 63,155 | +0.14(+6.39%) |
Mar 07, 2012 | 2.350 | 2.360 | 2.111 | 2.190 | 185,901 | -0.13(-5.60%) |
Mar 06, 2012 | 2.340 | 2.350 | 2.320 | 2.320 | 57,710 | +0.01(+0.43%) |
Mar 05, 2012 | 2.320 | 2.330 | 2.300 | 2.310 | 52,547 | +0.02(+0.87%) |
Mar 02, 2012 | 2.310 | 2.361 | 2.250 | 2.290 | 131,500 | -0.02(-0.87%) |