Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.817 | 4.012 | 3.812 | 3.942 | 530,781 | +0.15(+3.95%) |
May 30, 2012 | 3.848 | 3.848 | 3.781 | 3.792 | 115,528 | -0.06(-1.66%) |
May 29, 2012 | 3.798 | 3.859 | 3.773 | 3.856 | 92,029 | +0.09(+2.36%) |
May 25, 2012 | 3.734 | 3.809 | 3.717 | 3.767 | 111,127 | +0.04(+0.97%) |
May 24, 2012 | 3.701 | 3.756 | 3.684 | 3.731 | 146,404 | +0.03(+0.75%) |
May 23, 2012 | 3.706 | 3.723 | 3.679 | 3.704 | 88,730 | -0.02(-0.60%) |
May 22, 2012 | 3.748 | 3.767 | 3.690 | 3.726 | 85,855 | -0.01(-0.22%) |
May 21, 2012 | 3.681 | 3.737 | 3.681 | 3.734 | 103,058 | +0.05(+1.28%) |
May 18, 2012 | 3.734 | 3.742 | 3.651 | 3.687 | 287,751 | -0.05(-1.41%) |
May 17, 2012 | 3.742 | 3.831 | 3.723 | 3.740 | 235,797 | -0.05(-1.25%) |
May 16, 2012 | 3.837 | 3.865 | 3.776 | 3.787 | 1,065,356 | -0.04(-0.94%) |
May 15, 2012 | 3.837 | 3.867 | 3.823 | 3.823 | 158,211 | -0.01(-0.29%) |
May 14, 2012 | 3.831 | 3.853 | 3.798 | 3.834 | 121,331 | -0.01(-0.14%) |
May 11, 2012 | 3.853 | 3.853 | 3.795 | 3.840 | 126,640 | -0.01(-0.14%) |
May 10, 2012 | 3.840 | 3.859 | 3.790 | 3.845 | 193,341 | +0.03(+0.73%) |
May 09, 2012 | 3.742 | 3.848 | 3.742 | 3.817 | 209,816 | +0.06(+1.70%) |
May 08, 2012 | 3.706 | 3.765 | 3.706 | 3.754 | 70,976 | +0.05(+1.35%) |
May 07, 2012 | 3.717 | 3.756 | 3.698 | 3.704 | 129,244 | -0.01(-0.22%) |
May 04, 2012 | 3.717 | 3.754 | 3.706 | 3.712 | 178,684 | -0.01(-0.30%) |
May 03, 2012 | 3.720 | 3.736 | 3.712 | 3.723 | 67,547 | -0.00(-0.07%) |
May 02, 2012 | 3.726 | 3.751 | 3.706 | 3.726 | 96,902 | +0.01(+0.15%) |
May 01, 2012 | 3.756 | 3.837 | 3.720 | 3.720 | 147,506 | -0.03(-0.81%) |
Apr 30, 2012 | 3.773 | 3.784 | 3.740 | 3.751 | 27,745 | -0.03(-0.73%) |
Apr 27, 2012 | 3.762 | 3.798 | 3.709 | 3.779 | 142,161 | +0.01(+0.22%) |
Apr 26, 2012 | 3.784 | 3.792 | 3.742 | 3.770 | 114,656 | -0.01(-0.29%) |
Apr 25, 2012 | 3.826 | 3.831 | 3.729 | 3.781 | 130,894 | -0.04(-1.02%) |
Apr 24, 2012 | 3.795 | 3.823 | 3.787 | 3.820 | 148,291 | +0.04(+1.03%) |
Apr 23, 2012 | 3.734 | 3.800 | 3.723 | 3.781 | 268,337 | +0.04(+1.19%) |
Apr 20, 2012 | 3.798 | 3.798 | 3.729 | 3.737 | 161,121 | -0.04(-1.03%) |
Apr 19, 2012 | 3.712 | 3.798 | 3.695 | 3.776 | 235,275 | +0.06(+1.57%) |
Apr 18, 2012 | 3.701 | 3.737 | 3.701 | 3.717 | 56,417 | +0.02(+0.60%) |
Apr 17, 2012 | 3.742 | 3.781 | 3.690 | 3.695 | 246,966 | -0.02(-0.67%) |
Apr 16, 2012 | 3.715 | 3.759 | 3.712 | 3.720 | 146,134 | +0.01(+0.30%) |
Apr 13, 2012 | 3.784 | 3.790 | 3.709 | 3.709 | 148,212 | -0.07(-1.91%) |
Apr 12, 2012 | 3.798 | 3.815 | 3.706 | 3.781 | 108,674 | -0.02(-0.58%) |
Apr 11, 2012 | 3.751 | 3.853 | 3.679 | 3.804 | 281,689 | +0.09(+2.47%) |
Apr 10, 2012 | 3.767 | 3.795 | 3.712 | 3.712 | 381,394 | -0.06(-1.62%) |
Apr 09, 2012 | 3.762 | 3.801 | 3.762 | 3.773 | 200,339 | -0.01(-0.15%) |
Apr 05, 2012 | 3.784 | 3.804 | 3.762 | 3.779 | 106,909 | -0.02(-0.44%) |
Apr 04, 2012 | 3.765 | 3.804 | 3.754 | 3.795 | 81,998 | -0.01(-0.15%) |
Apr 03, 2012 | 3.787 | 3.806 | 3.756 | 3.801 | 174,431 | -0.00(-0.07%) |
Apr 02, 2012 | 3.801 | 3.804 | 3.748 | 3.804 | 161,903 | -0.01(-0.29%) |
Mar 30, 2012 | 3.823 | 3.831 | 3.790 | 3.815 | 391,617 | +0.02(+0.66%) |
Mar 29, 2012 | 3.726 | 3.801 | 3.726 | 3.790 | 50,567 | +0.03(+0.89%) |
Mar 28, 2012 | 3.754 | 3.787 | 3.740 | 3.756 | 47,999 | +0.01(+0.15%) |
Mar 27, 2012 | 3.817 | 3.817 | 3.720 | 3.751 | 181,051 | -0.07(-1.75%) |
Mar 26, 2012 | 3.806 | 3.831 | 3.759 | 3.817 | 138,199 | +0.04(+1.03%) |
Mar 23, 2012 | 3.748 | 3.790 | 3.729 | 3.779 | 181,634 | +0.02(+0.59%) |
Mar 22, 2012 | 3.692 | 3.759 | 3.679 | 3.756 | 125,837 | +0.07(+1.96%) |
Mar 21, 2012 | 3.804 | 3.823 | 3.645 | 3.684 | 291,432 | -0.10(-2.64%) |
Mar 20, 2012 | 3.729 | 3.801 | 3.720 | 3.784 | 140,050 | +0.03(+0.81%) |
Mar 19, 2012 | 3.792 | 3.795 | 3.726 | 3.754 | 270,433 | -0.02(-0.66%) |
Mar 16, 2012 | 3.754 | 3.831 | 3.717 | 3.779 | 338,877 | +0.04(+1.04%) |
Mar 15, 2012 | 3.823 | 3.826 | 3.723 | 3.740 | 285,723 | -0.06(-1.68%) |
Mar 14, 2012 | 3.756 | 3.853 | 3.756 | 3.804 | 463,313 | +0.02(+0.51%) |
Mar 13, 2012 | 3.720 | 3.815 | 3.701 | 3.784 | 246,707 | +0.04(+1.11%) |
Mar 12, 2012 | 3.745 | 3.801 | 3.709 | 3.742 | 309,082 | +0.02(+0.60%) |
Mar 09, 2012 | 3.704 | 3.767 | 3.688 | 3.720 | 155,873 | +0.02(+0.53%) |
Mar 08, 2012 | 3.704 | 3.779 | 3.679 | 3.701 | 195,275 | +0.01(+0.23%) |
Mar 07, 2012 | 3.692 | 3.706 | 3.679 | 3.692 | 95,710 | +0.01(+0.38%) |
Mar 06, 2012 | 3.692 | 3.715 | 3.679 | 3.679 | 101,329 | -0.02(-0.67%) |
Mar 05, 2012 | 3.673 | 3.745 | 3.673 | 3.704 | 139,503 | +0.01(+0.30%) |
Mar 02, 2012 | 3.679 | 3.737 | 3.667 | 3.692 | 158,402 | +0.01(+0.38%) |