Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.140 | 3.218 | 2.970 | 3.100 | 204,780 | -0.04(-1.27%) |
May 30, 2012 | 3.240 | 3.240 | 3.100 | 3.140 | 150,149 | -0.13(-3.98%) |
May 29, 2012 | 3.270 | 3.320 | 3.150 | 3.270 | 205,905 | +0.01(+0.31%) |
May 25, 2012 | 3.270 | 3.290 | 3.210 | 3.260 | 106,781 | +0.00(+0.00%) |
May 24, 2012 | 3.330 | 3.330 | 3.160 | 3.260 | 213,988 | -0.06(-1.81%) |
May 23, 2012 | 3.260 | 3.360 | 3.220 | 3.320 | 263,317 | +0.02(+0.61%) |
May 22, 2012 | 3.410 | 3.450 | 3.260 | 3.300 | 346,845 | -0.10(-2.94%) |
May 21, 2012 | 3.320 | 3.440 | 3.320 | 3.400 | 195,040 | +0.10(+3.03%) |
May 18, 2012 | 3.400 | 3.400 | 3.250 | 3.300 | 254,772 | -0.11(-3.23%) |
May 17, 2012 | 3.630 | 3.630 | 3.390 | 3.410 | 199,517 | -0.22(-6.06%) |
May 16, 2012 | 3.640 | 3.760 | 3.610 | 3.630 | 146,692 | +0.00(+0.00%) |
May 15, 2012 | 3.790 | 3.790 | 3.610 | 3.630 | 269,329 | -0.15(-3.97%) |
May 14, 2012 | 3.660 | 3.820 | 3.660 | 3.780 | 258,038 | +0.05(+1.34%) |
May 11, 2012 | 3.640 | 3.750 | 3.630 | 3.730 | 214,751 | +0.06(+1.63%) |
May 10, 2012 | 3.680 | 3.740 | 3.600 | 3.670 | 166,277 | +0.01(+0.27%) |
May 09, 2012 | 3.660 | 3.710 | 3.550 | 3.660 | 230,692 | -0.03(-0.81%) |
May 08, 2012 | 3.670 | 3.830 | 3.540 | 3.690 | 374,814 | +0.01(+0.27%) |
May 07, 2012 | 3.390 | 3.720 | 3.370 | 3.680 | 574,370 | +0.31(+9.20%) |
May 04, 2012 | 3.460 | 3.530 | 3.310 | 3.370 | 285,300 | -0.11(-3.16%) |
May 03, 2012 | 3.560 | 3.590 | 3.390 | 3.480 | 208,911 | -0.04(-1.14%) |
May 02, 2012 | 3.580 | 3.760 | 3.480 | 3.520 | 333,762 | -0.08(-2.22%) |
May 01, 2012 | 3.630 | 3.830 | 3.600 | 3.600 | 269,128 | -0.02(-0.55%) |
Apr 30, 2012 | 3.830 | 3.890 | 3.620 | 3.620 | 544,050 | -0.21(-5.48%) |
Apr 27, 2012 | 3.900 | 3.990 | 3.800 | 3.830 | 317,028 | -0.04(-1.03%) |
Apr 26, 2012 | 3.900 | 3.990 | 3.850 | 3.870 | 180,291 | -0.04(-1.02%) |
Apr 25, 2012 | 4.050 | 4.090 | 3.900 | 3.910 | 203,573 | -0.07(-1.76%) |
Apr 24, 2012 | 3.950 | 4.020 | 3.850 | 3.980 | 175,321 | +0.02(+0.51%) |
Apr 23, 2012 | 4.190 | 4.250 | 3.937 | 3.960 | 300,305 | -0.20(-4.81%) |
Apr 20, 2012 | 4.100 | 4.180 | 4.055 | 4.160 | 422,590 | +0.10(+2.46%) |
Apr 19, 2012 | 3.900 | 4.140 | 3.900 | 4.060 | 792,614 | +0.16(+4.10%) |
Apr 18, 2012 | 3.970 | 4.000 | 3.850 | 3.900 | 174,505 | -0.11(-2.74%) |
Apr 17, 2012 | 3.840 | 4.030 | 3.840 | 4.010 | 131,256 | +0.17(+4.43%) |
Apr 16, 2012 | 3.950 | 3.980 | 3.740 | 3.840 | 179,325 | -0.09(-2.29%) |
Apr 13, 2012 | 4.110 | 4.140 | 3.910 | 3.930 | 184,877 | -0.24(-5.76%) |
Apr 12, 2012 | 4.050 | 4.180 | 4.020 | 4.170 | 185,115 | +0.11(+2.71%) |
Apr 11, 2012 | 4.010 | 4.140 | 3.980 | 4.060 | 283,077 | +0.10(+2.53%) |
Apr 10, 2012 | 4.080 | 4.190 | 3.920 | 3.960 | 251,073 | -0.09(-2.22%) |
Apr 09, 2012 | 4.280 | 4.340 | 4.020 | 4.050 | 340,554 | -0.31(-7.11%) |
Apr 05, 2012 | 4.700 | 4.740 | 4.340 | 4.360 | 330,256 | -0.37(-7.82%) |
Apr 04, 2012 | 4.790 | 4.859 | 4.640 | 4.730 | 319,279 | -0.09(-1.87%) |
Apr 03, 2012 | 4.970 | 5.000 | 4.770 | 4.820 | 176,758 | -0.15(-3.02%) |
Apr 02, 2012 | 4.820 | 4.970 | 4.640 | 4.970 | 260,116 | +0.14(+2.90%) |
Mar 30, 2012 | 5.130 | 5.130 | 4.820 | 4.830 | 307,134 | -0.30(-5.85%) |
Mar 29, 2012 | 5.000 | 5.140 | 4.910 | 5.130 | 153,489 | +0.10(+1.99%) |
Mar 28, 2012 | 5.250 | 5.250 | 4.970 | 5.030 | 196,473 | -0.18(-3.45%) |
Mar 27, 2012 | 5.280 | 5.280 | 5.110 | 5.210 | 359,305 | -0.05(-0.95%) |
Mar 26, 2012 | 5.160 | 5.290 | 5.092 | 5.260 | 189,053 | +0.09(+1.74%) |
Mar 23, 2012 | 5.280 | 5.300 | 5.040 | 5.170 | 201,457 | -0.11(-2.08%) |
Mar 22, 2012 | 5.180 | 5.300 | 5.180 | 5.280 | 291,081 | +0.04(+0.76%) |
Mar 21, 2012 | 5.260 | 5.300 | 5.190 | 5.240 | 154,417 | -0.03(-0.57%) |
Mar 20, 2012 | 5.370 | 5.390 | 5.150 | 5.270 | 207,926 | -0.14(-2.59%) |
Mar 19, 2012 | 5.360 | 5.510 | 5.290 | 5.410 | 437,516 | +0.04(+0.74%) |
Mar 16, 2012 | 5.240 | 5.470 | 5.220 | 5.370 | 494,570 | +0.14(+2.68%) |
Mar 15, 2012 | 5.340 | 5.350 | 5.120 | 5.230 | 309,775 | -0.13(-2.43%) |
Mar 14, 2012 | 5.240 | 5.440 | 5.210 | 5.360 | 294,523 | +0.10(+1.90%) |
Mar 13, 2012 | 5.300 | 5.360 | 4.780 | 5.260 | 1,126,229 | -0.29(-5.23%) |
Mar 12, 2012 | 5.620 | 5.700 | 5.510 | 5.550 | 262,140 | -0.04(-0.72%) |
Mar 09, 2012 | 5.500 | 5.720 | 5.436 | 5.590 | 327,762 | +0.08(+1.45%) |
Mar 08, 2012 | 5.620 | 5.670 | 5.380 | 5.510 | 477,520 | -0.08(-1.43%) |
Mar 07, 2012 | 5.540 | 5.950 | 5.510 | 5.590 | 1,094,994 | -0.02(-0.36%) |
Mar 06, 2012 | 5.470 | 5.650 | 5.140 | 5.610 | 1,545,373 | +0.03(+0.54%) |
Mar 05, 2012 | 4.700 | 5.600 | 4.690 | 5.580 | 2,239,099 | +0.89(+18.98%) |
Mar 02, 2012 | 4.730 | 4.880 | 4.630 | 4.690 | 418,290 | -0.04(-0.85%) |