Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.920 | 4.080 | 3.850 | 3.850 | 32,186 | -0.06(-1.53%) |
May 30, 2012 | 3.850 | 3.970 | 3.650 | 3.910 | 24,536 | +0.05(+1.30%) |
May 29, 2012 | 3.950 | 3.970 | 3.850 | 3.860 | 13,800 | -0.03(-0.77%) |
May 25, 2012 | 3.860 | 3.970 | 3.850 | 3.890 | 14,306 | +0.03(+0.78%) |
May 24, 2012 | 3.970 | 3.970 | 3.850 | 3.860 | 7,372 | -0.14(-3.50%) |
May 23, 2012 | 3.850 | 4.010 | 3.850 | 4.000 | 12,012 | +0.13(+3.36%) |
May 22, 2012 | 4.010 | 4.090 | 3.870 | 3.870 | 16,337 | -0.13(-3.25%) |
May 21, 2012 | 3.950 | 4.060 | 3.450 | 4.000 | 28,502 | +0.01(+0.25%) |
May 18, 2012 | 4.000 | 4.000 | 3.800 | 3.990 | 22,113 | +0.00(+0.00%) |
May 17, 2012 | 3.820 | 4.010 | 3.800 | 3.990 | 16,654 | +0.10(+2.57%) |
May 16, 2012 | 3.950 | 3.970 | 3.840 | 3.890 | 7,920 | -0.02(-0.51%) |
May 15, 2012 | 3.990 | 4.010 | 3.910 | 3.910 | 10,025 | -0.19(-4.63%) |
May 14, 2012 | 4.130 | 4.130 | 3.900 | 4.100 | 19,417 | -0.10(-2.38%) |
May 11, 2012 | 4.120 | 4.282 | 4.020 | 4.200 | 16,414 | -0.04(-0.94%) |
May 10, 2012 | 3.820 | 4.260 | 3.820 | 4.240 | 31,450 | +0.31(+7.89%) |
May 09, 2012 | 3.910 | 3.950 | 3.750 | 3.930 | 23,190 | -0.01(-0.25%) |
May 08, 2012 | 3.910 | 3.950 | 3.871 | 3.940 | 22,908 | +0.02(+0.51%) |
May 07, 2012 | 3.960 | 3.960 | 3.860 | 3.920 | 11,582 | -0.07(-1.75%) |
May 04, 2012 | 4.010 | 4.099 | 3.990 | 3.990 | 10,749 | -0.09(-2.21%) |
May 03, 2012 | 4.190 | 4.210 | 3.980 | 4.080 | 61,803 | -0.12(-2.86%) |
May 02, 2012 | 4.240 | 4.250 | 4.070 | 4.200 | 22,108 | -0.02(-0.47%) |
May 01, 2012 | 4.240 | 4.350 | 4.130 | 4.220 | 25,553 | -0.03(-0.71%) |
Apr 30, 2012 | 4.440 | 4.470 | 4.210 | 4.250 | 108,413 | -0.17(-3.85%) |
Apr 27, 2012 | 4.410 | 4.490 | 4.100 | 4.420 | 34,350 | -0.01(-0.23%) |
Apr 26, 2012 | 3.970 | 4.560 | 3.970 | 4.430 | 76,494 | +0.26(+6.24%) |
Apr 25, 2012 | 4.200 | 4.330 | 4.140 | 4.170 | 9,343 | -0.02(-0.48%) |
Apr 24, 2012 | 4.180 | 4.200 | 4.120 | 4.190 | 18,987 | -0.03(-0.71%) |
Apr 23, 2012 | 4.100 | 4.260 | 4.060 | 4.220 | 29,188 | -0.04(-0.94%) |
Apr 20, 2012 | 4.550 | 4.560 | 4.250 | 4.260 | 13,098 | -0.21(-4.70%) |
Apr 19, 2012 | 4.400 | 4.570 | 4.390 | 4.470 | 27,495 | +0.06(+1.36%) |
Apr 18, 2012 | 4.020 | 4.450 | 4.000 | 4.410 | 49,457 | +0.34(+8.35%) |
Apr 17, 2012 | 4.000 | 4.080 | 3.950 | 4.070 | 26,856 | +0.08(+2.01%) |
Apr 16, 2012 | 3.980 | 4.060 | 3.870 | 3.990 | 36,281 | +0.02(+0.50%) |
Apr 13, 2012 | 4.050 | 4.110 | 3.970 | 3.970 | 3,600 | -0.14(-3.41%) |
Apr 12, 2012 | 4.090 | 4.190 | 4.090 | 4.110 | 7,429 | +0.00(+0.00%) |
Apr 11, 2012 | 4.010 | 4.140 | 4.000 | 4.110 | 12,968 | +0.10(+2.49%) |
Apr 10, 2012 | 4.280 | 4.330 | 4.010 | 4.010 | 26,872 | -0.45(-10.09%) |
Apr 09, 2012 | 4.420 | 4.540 | 4.260 | 4.460 | 4,803 | +0.00(+0.00%) |
Apr 05, 2012 | 4.570 | 4.660 | 4.460 | 4.460 | 16,958 | -0.15(-3.25%) |
Apr 04, 2012 | 4.640 | 4.640 | 4.480 | 4.610 | 10,874 | -0.10(-2.12%) |
Apr 03, 2012 | 4.700 | 4.750 | 4.520 | 4.710 | 4,755 | +0.05(+1.07%) |
Apr 02, 2012 | 4.660 | 4.740 | 4.611 | 4.660 | 22,326 | +0.04(+0.87%) |
Mar 30, 2012 | 4.550 | 4.700 | 4.270 | 4.620 | 142,265 | +0.09(+1.99%) |
Mar 29, 2012 | 4.680 | 4.680 | 4.450 | 4.530 | 11,200 | -0.14(-3.00%) |
Mar 28, 2012 | 4.800 | 4.810 | 4.631 | 4.670 | 6,329 | -0.14(-2.91%) |
Mar 27, 2012 | 4.740 | 4.850 | 4.740 | 4.810 | 17,965 | +0.08(+1.80%) |
Mar 26, 2012 | 4.540 | 4.740 | 4.540 | 4.725 | 26,070 | +0.18(+4.07%) |
Mar 23, 2012 | 4.600 | 4.700 | 4.508 | 4.540 | 8,710 | -0.07(-1.52%) |
Mar 22, 2012 | 4.560 | 4.630 | 4.280 | 4.610 | 11,064 | +0.01(+0.22%) |
Mar 21, 2012 | 4.650 | 4.700 | 4.520 | 4.600 | 11,366 | -0.05(-1.08%) |
Mar 20, 2012 | 4.500 | 4.700 | 4.390 | 4.650 | 47,261 | +0.05(+1.09%) |
Mar 19, 2012 | 4.620 | 4.755 | 4.370 | 4.600 | 27,737 | -0.04(-0.86%) |
Mar 16, 2012 | 4.750 | 4.800 | 4.600 | 4.640 | 13,370 | -0.11(-2.32%) |
Mar 15, 2012 | 4.560 | 4.910 | 4.300 | 4.750 | 149,099 | +0.10(+2.15%) |
Mar 14, 2012 | 4.850 | 4.885 | 4.550 | 4.650 | 34,950 | -0.15(-3.12%) |
Mar 13, 2012 | 4.730 | 4.930 | 4.650 | 4.800 | 37,021 | +0.10(+2.13%) |
Mar 12, 2012 | 4.670 | 4.790 | 4.300 | 4.700 | 52,235 | +0.04(+0.86%) |
Mar 09, 2012 | 4.490 | 4.700 | 4.450 | 4.660 | 80,884 | +0.20(+4.48%) |
Mar 08, 2012 | 4.210 | 4.470 | 4.210 | 4.460 | 26,556 | +0.27(+6.44%) |
Mar 07, 2012 | 4.220 | 4.300 | 4.020 | 4.190 | 21,966 | -0.06(-1.41%) |
Mar 06, 2012 | 4.500 | 4.500 | 4.250 | 4.250 | 54,578 | -0.23(-5.13%) |
Mar 05, 2012 | 4.500 | 4.550 | 4.360 | 4.480 | 42,779 | -0.04(-0.88%) |
Mar 02, 2012 | 4.400 | 4.590 | 4.320 | 4.520 | 61,037 | +0.10(+2.26%) |