Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.570 | 3.570 | 3.220 | 3.360 | 435,385 | -0.19(-5.35%) |
May 30, 2012 | 3.410 | 3.660 | 3.310 | 3.550 | 173,191 | +0.10(+2.90%) |
May 29, 2012 | 3.790 | 3.790 | 3.410 | 3.450 | 327,595 | -0.21(-5.74%) |
May 28, 2012 | 3.800 | 3.860 | 3.620 | 3.660 | 89,753 | -0.11(-2.92%) |
May 25, 2012 | 3.600 | 3.830 | 3.570 | 3.770 | 285,871 | +0.20(+5.60%) |
May 24, 2012 | 3.460 | 3.600 | 3.420 | 3.570 | 363,059 | +0.14(+4.08%) |
May 23, 2012 | 3.160 | 3.530 | 3.050 | 3.430 | 607,178 | +0.28(+8.89%) |
May 22, 2012 | 3.260 | 3.430 | 3.140 | 3.150 | 378,792 | -0.11(-3.37%) |
May 18, 2012 | 3.260 | 3.260 | 3.260 | 0 | -0.04(-1.21%) | |
May 17, 2012 | 3.180 | 3.560 | 3.180 | 3.300 | 788,049 | +0.22(+7.14%) |
May 16, 2012 | 3.210 | 3.340 | 2.950 | 3.080 | 819,699 | -0.13(-4.05%) |
May 15, 2012 | 3.530 | 3.750 | 3.080 | 3.210 | 598,649 | -0.29(-8.29%) |
May 14, 2012 | 3.750 | 3.880 | 3.500 | 3.500 | 349,987 | -0.31(-8.14%) |
May 11, 2012 | 3.980 | 3.980 | 3.790 | 3.810 | 160,095 | -0.22(-5.46%) |
May 10, 2012 | 4.240 | 4.240 | 3.870 | 4.030 | 283,035 | +0.08(+2.03%) |
May 09, 2012 | 3.740 | 4.410 | 3.720 | 3.950 | 668,115 | +0.14(+3.67%) |
May 08, 2012 | 4.050 | 4.050 | 3.670 | 3.810 | 492,258 | -0.24(-5.93%) |
May 07, 2012 | 4.270 | 4.270 | 4.000 | 4.050 | 215,370 | -0.25(-5.81%) |
May 04, 2012 | 4.390 | 4.450 | 4.250 | 4.300 | 165,047 | -0.09(-2.05%) |
May 03, 2012 | 4.430 | 4.450 | 4.230 | 4.390 | 181,090 | -0.04(-0.90%) |
May 02, 2012 | 4.490 | 4.570 | 4.430 | 4.430 | 176,937 | -0.06(-1.34%) |
May 01, 2012 | 4.540 | 4.730 | 4.460 | 4.490 | 273,821 | +0.00(+0.00%) |
Apr 30, 2012 | 4.500 | 4.600 | 4.400 | 4.490 | 114,313 | -0.01(-0.22%) |
Apr 27, 2012 | 4.470 | 4.600 | 4.420 | 4.500 | 167,873 | +0.08(+1.81%) |
Apr 26, 2012 | 4.400 | 4.540 | 4.400 | 4.420 | 209,836 | +0.03(+0.68%) |
Apr 25, 2012 | 4.270 | 4.490 | 4.210 | 4.390 | 277,696 | +0.06(+1.39%) |
Apr 24, 2012 | 4.340 | 4.440 | 4.250 | 4.330 | 165,662 | +0.08(+1.88%) |
Apr 23, 2012 | 4.210 | 4.390 | 4.200 | 4.250 | 221,601 | -0.08(-1.85%) |
Apr 20, 2012 | 4.580 | 4.600 | 4.330 | 4.330 | 192,387 | -0.23(-5.04%) |
Apr 19, 2012 | 4.520 | 4.740 | 4.520 | 4.560 | 165,238 | +0.02(+0.44%) |
Apr 18, 2012 | 4.490 | 4.560 | 4.440 | 4.540 | 142,355 | -0.01(-0.22%) |
Apr 17, 2012 | 4.470 | 4.560 | 4.420 | 4.550 | 223,221 | +0.02(+0.44%) |
Apr 16, 2012 | 4.570 | 4.650 | 4.470 | 4.530 | 174,638 | +0.05(+1.12%) |
Apr 13, 2012 | 4.640 | 4.640 | 4.430 | 4.480 | 199,908 | -0.16(-3.45%) |
Apr 12, 2012 | 4.370 | 4.690 | 4.350 | 4.640 | 432,994 | +0.34(+7.91%) |
Apr 11, 2012 | 4.460 | 4.460 | 4.280 | 4.300 | 196,907 | -0.16(-3.59%) |
Apr 10, 2012 | 4.210 | 4.560 | 4.180 | 4.460 | 432,728 | +0.23(+5.44%) |
Apr 09, 2012 | 4.280 | 4.520 | 4.200 | 4.230 | 371,034 | -0.05(-1.17%) |
Apr 05, 2012 | 4.450 | 4.560 | 4.280 | 4.280 | 183,416 | -0.17(-3.82%) |
Apr 04, 2012 | 4.500 | 4.560 | 4.360 | 4.450 | 462,270 | -0.20(-4.30%) |
Apr 03, 2012 | 4.850 | 4.850 | 4.500 | 4.650 | 278,233 | -0.20(-4.12%) |
Apr 02, 2012 | 4.790 | 5.040 | 4.740 | 4.850 | 475,064 | -0.07(-1.42%) |
Mar 30, 2012 | 4.880 | 4.990 | 4.770 | 4.920 | 349,891 | +0.16(+3.36%) |
Mar 29, 2012 | 4.680 | 4.800 | 4.380 | 4.760 | 352,831 | +0.00(+0.00%) |
Mar 28, 2012 | 4.840 | 4.840 | 4.660 | 4.760 | 268,403 | -0.08(-1.65%) |
Mar 27, 2012 | 4.930 | 5.130 | 4.840 | 4.840 | 420,318 | -0.16(-3.20%) |
Mar 26, 2012 | 4.700 | 5.090 | 4.700 | 5.000 | 618,123 | +0.31(+6.61%) |
Mar 23, 2012 | 4.600 | 4.850 | 4.530 | 4.690 | 576,680 | +0.20(+4.45%) |
Mar 22, 2012 | 4.500 | 4.520 | 4.350 | 4.490 | 288,131 | -0.02(-0.44%) |
Mar 21, 2012 | 4.470 | 4.600 | 4.450 | 4.510 | 191,517 | +0.03(+0.67%) |
Mar 20, 2012 | 4.360 | 4.490 | 4.270 | 4.480 | 230,708 | +0.04(+0.90%) |
Mar 19, 2012 | 4.650 | 4.650 | 4.380 | 4.440 | 597,724 | -0.21(-4.52%) |
Mar 16, 2012 | 4.390 | 4.770 | 4.370 | 4.650 | 4,688,693 | +0.33(+7.64%) |
Mar 15, 2012 | 4.300 | 4.450 | 4.250 | 4.320 | 444,664 | +0.09(+2.13%) |
Mar 14, 2012 | 4.260 | 4.320 | 4.170 | 4.230 | 521,784 | -0.22(-4.94%) |
Mar 13, 2012 | 4.540 | 4.580 | 4.350 | 4.450 | 806,247 | -0.11(-2.41%) |
Mar 12, 2012 | 3.950 | 4.760 | 3.950 | 4.560 | 2,204,927 | +0.74(+19.37%) |
Mar 09, 2012 | 3.760 | 3.970 | 3.760 | 3.820 | 318,395 | +0.02(+0.53%) |
Mar 08, 2012 | 3.790 | 3.910 | 3.750 | 3.800 | 309,868 | +0.16(+4.40%) |
Mar 07, 2012 | 3.500 | 3.730 | 3.480 | 3.640 | 359,393 | +0.20(+5.81%) |
Mar 06, 2012 | 3.480 | 3.560 | 3.260 | 3.440 | 369,397 | -0.11(-3.10%) |
Mar 05, 2012 | 3.800 | 3.800 | 3.510 | 3.550 | 273,841 | -0.29(-7.55%) |
Mar 02, 2012 | 3.950 | 4.020 | 3.630 | 3.840 | 574,470 | -0.14(-3.52%) |