Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.985 | 3.997 | 3.980 | 3.997 | 63,626 | +0.00(+0.00%) |
May 30, 2012 | 3.985 | 3.997 | 3.980 | 3.997 | 48,808 | +0.01(+0.14%) |
May 29, 2012 | 3.985 | 3.991 | 3.963 | 3.991 | 39,485 | +0.00(+0.00%) |
May 25, 2012 | 3.980 | 3.997 | 3.946 | 3.991 | 54,839 | +0.03(+0.85%) |
May 24, 2012 | 3.985 | 3.991 | 3.952 | 3.957 | 60,458 | -0.02(-0.43%) |
May 23, 2012 | 3.963 | 3.985 | 3.960 | 3.974 | 79,973 | +0.03(+0.71%) |
May 22, 2012 | 3.957 | 3.963 | 3.929 | 3.946 | 63,274 | +0.01(+0.29%) |
May 21, 2012 | 3.963 | 3.968 | 3.918 | 3.935 | 103,932 | -0.03(-0.85%) |
May 18, 2012 | 3.974 | 3.974 | 3.918 | 3.968 | 59,623 | +0.01(+0.14%) |
May 17, 2012 | 3.963 | 3.985 | 3.940 | 3.963 | 50,778 | +0.01(+0.14%) |
May 16, 2012 | 3.991 | 3.997 | 3.952 | 3.957 | 44,747 | -0.03(-0.84%) |
May 15, 2012 | 3.957 | 3.996 | 3.946 | 3.991 | 86,543 | +0.05(+1.14%) |
May 14, 2012 | 3.940 | 3.952 | 3.923 | 3.946 | 77,500 | +0.01(+0.14%) |
May 11, 2012 | 3.952 | 3.957 | 3.929 | 3.940 | 34,311 | -0.02(-0.43%) |
May 10, 2012 | 3.985 | 4.002 | 3.918 | 3.957 | 171,468 | -0.02(-0.57%) |
May 09, 2012 | 3.963 | 3.985 | 3.952 | 3.980 | 65,257 | +0.01(+0.28%) |
May 08, 2012 | 3.985 | 3.985 | 3.968 | 3.968 | 16,841 | -0.01(-0.14%) |
May 07, 2012 | 3.963 | 3.980 | 3.946 | 3.974 | 15,757 | +0.01(+0.28%) |
May 04, 2012 | 3.968 | 3.980 | 3.946 | 3.963 | 45,416 | +0.00(+0.00%) |
May 03, 2012 | 3.957 | 3.985 | 3.957 | 3.963 | 24,963 | +0.01(+0.28%) |
May 02, 2012 | 3.974 | 3.980 | 3.952 | 3.952 | 42,560 | -0.02(-0.43%) |
May 01, 2012 | 3.968 | 3.985 | 3.952 | 3.968 | 82,743 | +0.00(+0.00%) |
Apr 30, 2012 | 3.974 | 3.985 | 3.963 | 3.968 | 61,453 | +0.00(+0.00%) |
Apr 27, 2012 | 3.963 | 3.974 | 3.952 | 3.968 | 37,207 | +0.02(+0.43%) |
Apr 26, 2012 | 3.957 | 3.963 | 3.940 | 3.952 | 32,489 | -0.02(-0.57%) |
Apr 25, 2012 | 3.963 | 3.974 | 3.957 | 3.974 | 59,980 | +0.01(+0.28%) |
Apr 24, 2012 | 3.957 | 3.963 | 3.940 | 3.963 | 40,828 | +0.02(+0.43%) |
Apr 23, 2012 | 3.929 | 3.963 | 3.929 | 3.946 | 35,388 | +0.03(+0.72%) |
Apr 20, 2012 | 3.946 | 3.963 | 3.918 | 3.918 | 58,918 | -0.03(-0.71%) |
Apr 19, 2012 | 3.952 | 3.952 | 3.929 | 3.946 | 38,079 | +0.00(+0.00%) |
Apr 18, 2012 | 3.935 | 3.946 | 3.923 | 3.946 | 35,232 | +0.01(+0.14%) |
Apr 17, 2012 | 3.935 | 3.940 | 3.927 | 3.940 | 39,156 | +0.02(+0.43%) |
Apr 16, 2012 | 3.929 | 3.929 | 3.918 | 3.923 | 51,835 | +0.00(+0.00%) |
Apr 13, 2012 | 3.918 | 3.926 | 3.903 | 3.923 | 64,429 | +0.03(+0.72%) |
Apr 12, 2012 | 3.890 | 3.918 | 3.873 | 3.895 | 63,006 | +0.01(+0.29%) |
Apr 11, 2012 | 3.890 | 3.890 | 3.870 | 3.884 | 70,535 | +0.01(+0.15%) |
Apr 10, 2012 | 3.912 | 3.923 | 3.878 | 3.878 | 58,863 | -0.02(-0.43%) |
Apr 09, 2012 | 3.884 | 3.898 | 3.884 | 3.895 | 39,929 | +0.03(+0.73%) |
Apr 05, 2012 | 3.890 | 3.912 | 3.861 | 3.867 | 50,170 | +0.00(+0.00%) |
Apr 04, 2012 | 3.918 | 3.918 | 3.850 | 3.867 | 137,618 | -0.01(-0.29%) |
Apr 03, 2012 | 3.923 | 3.923 | 3.861 | 3.878 | 63,304 | -0.03(-0.72%) |
Apr 02, 2012 | 3.884 | 3.936 | 3.884 | 3.906 | 68,794 | +0.05(+1.17%) |
Mar 30, 2012 | 3.878 | 3.901 | 3.861 | 3.861 | 97,062 | +0.01(+0.15%) |
Mar 29, 2012 | 3.940 | 3.940 | 3.850 | 3.856 | 89,609 | -0.07(-1.72%) |
Mar 28, 2012 | 3.906 | 3.926 | 3.901 | 3.923 | 70,750 | +0.02(+0.58%) |
Mar 27, 2012 | 3.833 | 3.901 | 3.800 | 3.901 | 96,722 | +0.07(+1.76%) |
Mar 26, 2012 | 3.867 | 3.895 | 3.833 | 3.833 | 88,733 | -0.06(-1.45%) |
Mar 23, 2012 | 3.839 | 3.890 | 3.828 | 3.890 | 67,792 | +0.06(+1.47%) |
Mar 22, 2012 | 3.828 | 3.833 | 3.794 | 3.833 | 72,855 | +0.02(+0.44%) |
Mar 21, 2012 | 3.800 | 3.822 | 3.753 | 3.816 | 57,449 | +0.04(+1.04%) |
Mar 20, 2012 | 3.721 | 3.777 | 3.721 | 3.777 | 100,181 | +0.06(+1.67%) |
Mar 19, 2012 | 3.726 | 3.760 | 3.693 | 3.715 | 103,857 | -0.01(-0.30%) |
Mar 16, 2012 | 3.709 | 3.743 | 3.631 | 3.726 | 178,361 | +0.01(+0.15%) |
Mar 15, 2012 | 3.861 | 3.861 | 3.709 | 3.721 | 533,318 | -0.15(-3.92%) |
Mar 14, 2012 | 3.968 | 3.968 | 3.873 | 3.873 | 60,130 | -0.08(-2.13%) |
Mar 13, 2012 | 3.985 | 3.985 | 3.940 | 3.957 | 75,218 | -0.03(-0.71%) |
Mar 12, 2012 | 3.985 | 3.985 | 3.966 | 3.985 | 40,732 | -0.01(-0.14%) |
Mar 09, 2012 | 3.974 | 4.002 | 3.964 | 3.991 | 32,865 | +0.02(+0.57%) |
Mar 08, 2012 | 3.963 | 3.968 | 3.952 | 3.968 | 26,598 | +0.02(+0.51%) |
Mar 07, 2012 | 3.935 | 3.968 | 3.923 | 3.948 | 35,102 | +0.03(+0.78%) |
Mar 06, 2012 | 3.940 | 3.946 | 3.918 | 3.918 | 72,516 | -0.01(-0.29%) |
Mar 05, 2012 | 3.963 | 3.974 | 3.926 | 3.929 | 50,034 | -0.05(-1.13%) |
Mar 02, 2012 | 3.980 | 3.980 | 3.957 | 3.974 | 16,596 | +0.01(+0.28%) |