Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.220 | 4.220 | 3.710 | 3.710 | 93,540 | -0.46(-11.03%) |
May 30, 2012 | 4.090 | 4.340 | 3.980 | 4.170 | 44,484 | -0.01(-0.24%) |
May 29, 2012 | 4.410 | 4.410 | 4.120 | 4.180 | 66,791 | -0.23(-5.22%) |
May 28, 2012 | 4.330 | 4.420 | 4.330 | 4.410 | 7,073 | +0.08(+1.85%) |
May 25, 2012 | 4.390 | 4.390 | 4.190 | 4.330 | 33,780 | +0.04(+0.93%) |
May 24, 2012 | 4.140 | 4.300 | 4.030 | 4.290 | 58,450 | +0.19(+4.63%) |
May 23, 2012 | 3.760 | 4.100 | 3.660 | 4.100 | 77,354 | +0.29(+7.61%) |
May 22, 2012 | 3.910 | 4.100 | 3.730 | 3.810 | 55,550 | -0.07(-1.80%) |
May 18, 2012 | 3.880 | 3.880 | 3.880 | 0 | +0.06(+1.57%) | |
May 17, 2012 | 3.720 | 4.010 | 3.670 | 3.820 | 92,141 | +0.20(+5.52%) |
May 16, 2012 | 3.570 | 3.630 | 3.250 | 3.620 | 99,450 | +0.15(+4.32%) |
May 15, 2012 | 3.760 | 3.870 | 3.430 | 3.470 | 84,012 | -0.34(-8.92%) |
May 14, 2012 | 4.000 | 4.050 | 3.790 | 3.810 | 56,471 | -0.23(-5.69%) |
May 11, 2012 | 4.160 | 4.200 | 4.000 | 4.040 | 53,057 | -0.21(-4.94%) |
May 10, 2012 | 4.340 | 4.410 | 4.140 | 4.250 | 30,600 | -0.02(-0.47%) |
May 09, 2012 | 3.870 | 4.350 | 3.800 | 4.270 | 136,938 | +0.32(+8.10%) |
May 08, 2012 | 3.890 | 3.980 | 3.730 | 3.950 | 181,305 | -0.04(-1.00%) |
May 07, 2012 | 4.290 | 4.340 | 3.990 | 3.990 | 62,156 | -0.33(-7.64%) |
May 04, 2012 | 4.230 | 4.360 | 4.170 | 4.320 | 61,878 | +0.07(+1.65%) |
May 03, 2012 | 4.260 | 4.280 | 4.000 | 4.250 | 98,383 | -0.07(-1.62%) |
May 02, 2012 | 4.460 | 4.500 | 4.260 | 4.320 | 53,589 | -0.16(-3.57%) |
May 01, 2012 | 4.440 | 4.600 | 4.440 | 4.480 | 45,909 | +0.10(+2.28%) |
Apr 30, 2012 | 4.410 | 4.470 | 4.300 | 4.380 | 41,123 | -0.05(-1.13%) |
Apr 27, 2012 | 4.420 | 4.550 | 4.360 | 4.430 | 38,749 | +0.08(+1.84%) |
Apr 26, 2012 | 4.400 | 4.690 | 4.350 | 4.350 | 53,475 | -0.03(-0.68%) |
Apr 25, 2012 | 4.150 | 4.460 | 4.090 | 4.380 | 125,642 | +0.15(+3.55%) |
Apr 24, 2012 | 4.520 | 4.620 | 4.210 | 4.230 | 140,420 | -0.35(-7.64%) |
Apr 23, 2012 | 4.590 | 4.700 | 4.460 | 4.580 | 154,600 | -0.09(-1.93%) |
Apr 20, 2012 | 4.710 | 4.780 | 4.630 | 4.670 | 27,463 | -0.08(-1.68%) |
Apr 19, 2012 | 4.990 | 5.070 | 4.700 | 4.750 | 67,086 | -0.13(-2.66%) |
Apr 18, 2012 | 5.050 | 5.050 | 4.810 | 4.880 | 76,513 | -0.18(-3.56%) |
Apr 17, 2012 | 5.110 | 5.160 | 5.010 | 5.060 | 30,647 | +0.02(+0.40%) |
Apr 16, 2012 | 5.130 | 5.200 | 4.950 | 5.040 | 46,846 | +0.02(+0.40%) |
Apr 13, 2012 | 4.960 | 5.090 | 4.830 | 5.020 | 53,378 | +0.08(+1.62%) |
Apr 12, 2012 | 4.860 | 5.060 | 4.800 | 4.940 | 80,113 | +0.05(+1.02%) |
Apr 11, 2012 | 4.970 | 4.980 | 4.810 | 4.890 | 29,027 | -0.03(-0.61%) |
Apr 10, 2012 | 4.930 | 5.000 | 4.670 | 4.920 | 111,347 | +0.06(+1.23%) |
Apr 09, 2012 | 4.810 | 5.010 | 4.790 | 4.860 | 63,025 | +0.02(+0.41%) |
Apr 05, 2012 | 4.600 | 4.840 | 4.600 | 4.840 | 109,593 | +0.14(+2.98%) |
Apr 04, 2012 | 4.720 | 4.800 | 4.490 | 4.700 | 213,496 | -0.12(-2.49%) |
Apr 03, 2012 | 5.100 | 5.100 | 4.760 | 4.820 | 66,024 | -0.26(-5.12%) |
Apr 02, 2012 | 5.140 | 5.250 | 5.050 | 5.080 | 40,524 | -0.11(-2.12%) |
Mar 30, 2012 | 5.000 | 5.190 | 5.000 | 5.190 | 72,539 | +0.18(+3.59%) |
Mar 29, 2012 | 4.990 | 5.020 | 4.800 | 5.010 | 59,765 | +0.02(+0.40%) |
Mar 28, 2012 | 4.980 | 5.040 | 4.870 | 4.990 | 66,676 | -0.06(-1.19%) |
Mar 27, 2012 | 5.250 | 5.260 | 5.040 | 5.050 | 50,323 | -0.18(-3.44%) |
Mar 26, 2012 | 5.080 | 5.280 | 5.070 | 5.230 | 79,320 | +0.29(+5.87%) |
Mar 23, 2012 | 4.840 | 5.030 | 4.840 | 4.940 | 62,460 | +0.11(+2.28%) |
Mar 22, 2012 | 4.450 | 4.850 | 4.450 | 4.830 | 310,840 | +0.26(+5.69%) |
Mar 21, 2012 | 4.490 | 4.730 | 4.490 | 4.570 | 178,670 | -0.01(-0.22%) |
Mar 20, 2012 | 4.570 | 4.640 | 4.420 | 4.580 | 75,918 | +0.00(+0.00%) |
Mar 19, 2012 | 4.640 | 4.700 | 4.570 | 4.580 | 189,350 | -0.01(-0.22%) |
Mar 16, 2012 | 4.420 | 4.810 | 4.420 | 4.590 | 848,156 | +0.16(+3.61%) |
Mar 15, 2012 | 4.480 | 4.530 | 4.360 | 4.430 | 142,798 | -0.02(-0.45%) |
Mar 14, 2012 | 4.460 | 4.520 | 4.210 | 4.450 | 249,394 | -0.14(-3.05%) |
Mar 13, 2012 | 4.680 | 4.680 | 4.480 | 4.590 | 212,695 | -0.11(-2.34%) |
Mar 12, 2012 | 4.440 | 4.710 | 4.350 | 4.700 | 455,003 | +0.37(+8.55%) |
Mar 09, 2012 | 4.120 | 4.450 | 4.000 | 4.330 | 186,975 | +0.21(+5.10%) |
Mar 08, 2012 | 3.950 | 4.250 | 3.910 | 4.120 | 200,889 | +0.20(+5.10%) |
Mar 07, 2012 | 4.020 | 4.020 | 3.850 | 3.920 | 60,208 | -0.08(-2.00%) |
Mar 06, 2012 | 4.000 | 4.120 | 3.830 | 4.000 | 203,941 | -0.08(-1.96%) |
Mar 05, 2012 | 4.340 | 4.340 | 4.080 | 4.080 | 80,032 | -0.11(-2.63%) |
Mar 02, 2012 | 4.320 | 4.340 | 4.080 | 4.190 | 105,454 | -0.17(-3.90%) |