Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.873 | 3.873 | 3.719 | 3.763 | 58,654 | -0.07(-1.72%) |
May 30, 2012 | 3.873 | 3.966 | 3.758 | 3.829 | 51,123 | -0.12(-3.06%) |
May 29, 2012 | 3.977 | 4.004 | 3.840 | 3.950 | 80,713 | -0.03(-0.69%) |
May 25, 2012 | 3.840 | 4.076 | 3.840 | 3.977 | 35,786 | +0.14(+3.72%) |
May 24, 2012 | 3.845 | 3.851 | 3.752 | 3.834 | 71,072 | +0.01(+0.14%) |
May 23, 2012 | 4.037 | 4.059 | 3.807 | 3.829 | 63,650 | -0.24(-5.80%) |
May 22, 2012 | 4.202 | 4.251 | 4.010 | 4.065 | 69,945 | -0.19(-4.39%) |
May 21, 2012 | 4.268 | 4.317 | 4.125 | 4.251 | 54,847 | -0.05(-1.15%) |
May 18, 2012 | 4.405 | 4.405 | 4.191 | 4.301 | 98,897 | -0.08(-1.75%) |
May 17, 2012 | 4.251 | 4.410 | 4.202 | 4.377 | 199,822 | +0.09(+2.05%) |
May 16, 2012 | 4.301 | 4.334 | 4.213 | 4.290 | 64,788 | -0.02(-0.51%) |
May 15, 2012 | 4.421 | 4.421 | 4.279 | 4.312 | 140,645 | -0.08(-1.75%) |
May 14, 2012 | 4.279 | 4.399 | 4.262 | 4.388 | 64,771 | +0.00(+0.00%) |
May 11, 2012 | 4.388 | 4.399 | 4.339 | 4.388 | 99,253 | +0.00(+0.00%) |
May 10, 2012 | 4.449 | 4.449 | 4.350 | 4.388 | 35,221 | -0.04(-0.87%) |
May 09, 2012 | 4.164 | 4.449 | 4.037 | 4.427 | 269,732 | +0.28(+6.75%) |
May 08, 2012 | 3.840 | 4.180 | 3.812 | 4.147 | 195,839 | +0.31(+8.00%) |
May 07, 2012 | 3.900 | 3.911 | 3.774 | 3.840 | 76,943 | -0.03(-0.71%) |
May 04, 2012 | 4.185 | 4.213 | 3.840 | 3.867 | 283,074 | -0.32(-7.60%) |
May 03, 2012 | 4.279 | 4.323 | 4.169 | 4.185 | 83,337 | -0.08(-1.80%) |
May 02, 2012 | 4.323 | 4.361 | 4.262 | 4.262 | 37,753 | -0.13(-3.00%) |
May 01, 2012 | 4.323 | 4.405 | 4.323 | 4.394 | 26,312 | +0.07(+1.65%) |
Apr 30, 2012 | 4.449 | 4.449 | 4.306 | 4.323 | 50,323 | -0.10(-2.23%) |
Apr 27, 2012 | 4.290 | 4.421 | 4.290 | 4.421 | 38,171 | +0.14(+3.33%) |
Apr 26, 2012 | 4.465 | 4.493 | 4.277 | 4.279 | 86,598 | -0.21(-4.76%) |
Apr 25, 2012 | 4.597 | 4.674 | 4.399 | 4.493 | 104,372 | -0.03(-0.61%) |
Apr 24, 2012 | 4.674 | 4.860 | 4.476 | 4.520 | 121,688 | -0.17(-3.63%) |
Apr 23, 2012 | 4.685 | 4.750 | 4.495 | 4.690 | 1,115,389 | -0.10(-2.17%) |
Apr 20, 2012 | 4.701 | 4.809 | 4.668 | 4.794 | 86,308 | +0.11(+2.34%) |
Apr 19, 2012 | 4.674 | 4.756 | 4.663 | 4.685 | 101,027 | -0.01(-0.12%) |
Apr 18, 2012 | 4.663 | 4.767 | 4.663 | 4.690 | 65,275 | -0.03(-0.58%) |
Apr 17, 2012 | 4.877 | 4.877 | 4.668 | 4.718 | 135,676 | -0.24(-4.76%) |
Apr 16, 2012 | 5.019 | 5.052 | 4.882 | 4.953 | 49,878 | -0.04(-0.88%) |
Apr 13, 2012 | 5.058 | 5.058 | 4.844 | 4.997 | 93,458 | -0.03(-0.55%) |
Apr 12, 2012 | 4.888 | 5.025 | 4.888 | 5.025 | 86,986 | +0.20(+4.09%) |
Apr 11, 2012 | 4.674 | 4.904 | 4.667 | 4.827 | 72,240 | +0.22(+4.89%) |
Apr 10, 2012 | 4.882 | 4.970 | 4.602 | 4.602 | 102,642 | -0.29(-5.84%) |
Apr 09, 2012 | 4.942 | 5.052 | 4.882 | 4.888 | 43,900 | -0.14(-2.84%) |
Apr 05, 2012 | 4.981 | 5.106 | 4.973 | 5.030 | 37,250 | +0.03(+0.55%) |
Apr 04, 2012 | 5.036 | 5.080 | 4.948 | 5.003 | 35,998 | -0.01(-0.11%) |
Apr 03, 2012 | 5.299 | 5.299 | 4.942 | 5.008 | 262,235 | -0.30(-5.58%) |
Apr 02, 2012 | 5.502 | 5.562 | 5.217 | 5.305 | 170,301 | -0.24(-4.35%) |
Mar 30, 2012 | 5.595 | 5.639 | 5.540 | 5.546 | 27,286 | +0.01(+0.10%) |
Mar 29, 2012 | 5.540 | 5.595 | 5.486 | 5.540 | 85,619 | -0.03(-0.57%) |
Mar 28, 2012 | 5.540 | 5.597 | 5.540 | 5.572 | 18,114 | +0.03(+0.57%) |
Mar 27, 2012 | 5.590 | 5.617 | 5.540 | 5.540 | 54,630 | -0.04(-0.79%) |
Mar 26, 2012 | 5.689 | 5.689 | 5.513 | 5.584 | 51,748 | -0.11(-1.93%) |
Mar 23, 2012 | 5.678 | 5.710 | 5.579 | 5.694 | 37,797 | -0.02(-0.34%) |
Mar 22, 2012 | 5.694 | 5.793 | 5.628 | 5.713 | 22,776 | -0.01(-0.14%) |
Mar 21, 2012 | 5.826 | 5.881 | 5.710 | 5.721 | 59,169 | -0.09(-1.60%) |
Mar 20, 2012 | 5.864 | 5.870 | 5.721 | 5.815 | 65,112 | -0.08(-1.40%) |
Mar 19, 2012 | 5.924 | 6.006 | 5.842 | 5.897 | 73,793 | -0.03(-0.46%) |
Mar 16, 2012 | 5.985 | 6.034 | 5.787 | 5.924 | 58,077 | -0.07(-1.19%) |
Mar 15, 2012 | 5.930 | 6.012 | 5.913 | 5.996 | 30,062 | +0.02(+0.28%) |
Mar 14, 2012 | 6.018 | 6.133 | 5.979 | 5.979 | 67,322 | -0.05(-0.82%) |
Mar 13, 2012 | 6.023 | 6.060 | 6.001 | 6.029 | 30,620 | +0.05(+0.82%) |
Mar 12, 2012 | 6.040 | 6.045 | 5.979 | 5.980 | 10,075 | -0.07(-1.08%) |
Mar 09, 2012 | 6.210 | 6.297 | 6.012 | 6.045 | 43,676 | -0.12(-1.96%) |
Mar 08, 2012 | 6.040 | 6.215 | 5.979 | 6.166 | 109,188 | +0.10(+1.72%) |
Mar 07, 2012 | 6.045 | 6.062 | 5.979 | 6.062 | 45,665 | +0.03(+0.55%) |
Mar 06, 2012 | 6.034 | 6.051 | 5.917 | 6.029 | 162,308 | -0.07(-1.17%) |
Mar 05, 2012 | 6.160 | 6.188 | 6.100 | 6.100 | 65,730 | -0.07(-1.07%) |
Mar 02, 2012 | 6.105 | 6.193 | 6.078 | 6.166 | 389,677 | +0.07(+1.08%) |