Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.229 | 4.277 | 4.141 | 4.263 | 926,369 | +0.04(+0.97%) |
May 30, 2012 | 4.290 | 4.324 | 4.202 | 4.222 | 652,647 | -0.12(-2.82%) |
May 29, 2012 | 4.317 | 4.345 | 4.229 | 4.345 | 656,464 | +0.08(+1.91%) |
May 25, 2012 | 4.236 | 4.270 | 4.202 | 4.263 | 640,466 | +0.03(+0.80%) |
May 24, 2012 | 4.100 | 4.236 | 4.059 | 4.229 | 650,304 | +0.14(+3.32%) |
May 23, 2012 | 4.025 | 4.107 | 3.977 | 4.093 | 488,245 | +0.01(+0.33%) |
May 22, 2012 | 4.100 | 4.141 | 4.039 | 4.079 | 1,073,916 | -0.02(-0.50%) |
May 21, 2012 | 4.120 | 4.195 | 4.066 | 4.100 | 865,321 | +0.01(+0.33%) |
May 18, 2012 | 4.113 | 4.175 | 4.066 | 4.086 | 777,515 | -0.01(-0.17%) |
May 17, 2012 | 4.188 | 4.215 | 4.086 | 4.093 | 683,209 | -0.10(-2.27%) |
May 16, 2012 | 4.270 | 4.311 | 4.188 | 4.188 | 319,687 | -0.07(-1.60%) |
May 15, 2012 | 4.249 | 4.317 | 4.222 | 4.256 | 460,093 | +0.01(+0.32%) |
May 14, 2012 | 4.304 | 4.331 | 4.236 | 4.243 | 445,742 | -0.10(-2.35%) |
May 11, 2012 | 4.324 | 4.399 | 4.311 | 4.345 | 628,255 | -0.03(-0.78%) |
May 10, 2012 | 4.406 | 4.419 | 4.351 | 4.379 | 408,236 | +0.03(+0.62%) |
May 09, 2012 | 4.345 | 4.379 | 4.297 | 4.351 | 552,529 | -0.07(-1.54%) |
May 08, 2012 | 4.345 | 4.433 | 4.324 | 4.419 | 703,554 | +0.03(+0.62%) |
May 07, 2012 | 4.277 | 4.419 | 4.277 | 4.392 | 550,062 | +0.09(+2.05%) |
May 04, 2012 | 4.317 | 4.338 | 4.256 | 4.304 | 1,112,074 | -0.05(-1.09%) |
May 03, 2012 | 4.358 | 4.392 | 4.324 | 4.351 | 1,544,629 | -0.01(-0.31%) |
May 02, 2012 | 4.324 | 4.399 | 4.311 | 4.365 | 1,043,172 | +0.03(+0.63%) |
May 01, 2012 | 4.331 | 4.439 | 4.331 | 4.338 | 906,858 | +0.00(+0.00%) |
Apr 30, 2012 | 4.439 | 4.439 | 4.331 | 4.338 | 954,630 | -0.10(-2.28%) |
Apr 27, 2012 | 4.399 | 4.452 | 4.338 | 4.439 | 953,110 | +0.07(+1.70%) |
Apr 26, 2012 | 4.365 | 4.419 | 4.318 | 4.365 | 622,468 | +0.00(+0.00%) |
Apr 25, 2012 | 4.264 | 4.378 | 4.230 | 4.365 | 1,673,208 | +0.18(+4.19%) |
Apr 24, 2012 | 3.974 | 4.284 | 3.974 | 4.189 | 1,640,323 | +0.23(+5.79%) |
Apr 23, 2012 | 3.940 | 3.980 | 3.886 | 3.960 | 707,323 | -0.07(-1.67%) |
Apr 20, 2012 | 4.014 | 4.075 | 3.987 | 4.027 | 780,856 | +0.07(+1.70%) |
Apr 19, 2012 | 4.007 | 4.075 | 3.926 | 3.960 | 660,183 | -0.05(-1.18%) |
Apr 18, 2012 | 4.014 | 4.027 | 3.967 | 4.007 | 838,114 | -0.04(-1.00%) |
Apr 17, 2012 | 3.974 | 4.102 | 3.974 | 4.048 | 516,447 | +0.12(+3.09%) |
Apr 16, 2012 | 3.913 | 3.974 | 3.872 | 3.926 | 684,482 | +0.05(+1.39%) |
Apr 13, 2012 | 3.994 | 4.007 | 3.852 | 3.872 | 872,757 | -0.15(-3.69%) |
Apr 12, 2012 | 4.007 | 4.041 | 3.987 | 4.021 | 752,769 | +0.01(+0.17%) |
Apr 11, 2012 | 3.967 | 4.027 | 3.960 | 4.014 | 1,562,597 | +0.11(+2.76%) |
Apr 10, 2012 | 3.987 | 4.014 | 3.899 | 3.906 | 1,055,437 | -0.08(-2.03%) |
Apr 09, 2012 | 3.953 | 4.021 | 3.940 | 3.987 | 791,240 | -0.07(-1.83%) |
Apr 05, 2012 | 3.947 | 4.075 | 3.947 | 4.061 | 1,202,107 | +0.01(+0.33%) |
Apr 04, 2012 | 4.102 | 4.156 | 4.000 | 4.048 | 1,225,308 | -0.13(-3.07%) |
Apr 03, 2012 | 4.183 | 4.203 | 4.115 | 4.176 | 728,468 | -0.01(-0.16%) |
Apr 02, 2012 | 4.102 | 4.189 | 4.068 | 4.183 | 1,520,260 | +0.05(+1.31%) |
Mar 30, 2012 | 4.237 | 4.237 | 4.122 | 4.129 | 629,467 | -0.06(-1.45%) |
Mar 29, 2012 | 4.189 | 4.203 | 4.095 | 4.189 | 491,157 | -0.05(-1.27%) |
Mar 28, 2012 | 4.237 | 4.291 | 4.162 | 4.243 | 677,760 | +0.01(+0.16%) |
Mar 27, 2012 | 4.102 | 4.311 | 4.102 | 4.237 | 704,484 | -0.13(-2.94%) |
Mar 26, 2012 | 4.358 | 4.405 | 4.297 | 4.365 | 596,871 | +0.08(+1.89%) |
Mar 23, 2012 | 4.230 | 4.291 | 4.189 | 4.284 | 577,770 | +0.05(+1.28%) |
Mar 22, 2012 | 4.297 | 4.318 | 4.189 | 4.230 | 836,640 | -0.13(-3.09%) |
Mar 21, 2012 | 4.439 | 4.452 | 4.358 | 4.365 | 3,191,074 | -0.04(-0.92%) |
Mar 20, 2012 | 4.405 | 4.506 | 4.405 | 4.405 | 839,356 | -0.10(-2.25%) |
Mar 19, 2012 | 4.419 | 4.547 | 4.277 | 4.506 | 1,215,944 | +0.08(+1.83%) |
Mar 16, 2012 | 4.338 | 4.463 | 4.257 | 4.426 | 2,268,531 | +0.03(+0.61%) |
Mar 15, 2012 | 4.365 | 4.419 | 4.338 | 4.399 | 754,572 | +0.05(+1.09%) |
Mar 14, 2012 | 4.372 | 4.419 | 4.311 | 4.351 | 605,497 | -0.04(-0.92%) |
Mar 13, 2012 | 4.250 | 4.392 | 4.237 | 4.392 | 760,546 | +0.18(+4.33%) |
Mar 12, 2012 | 4.196 | 4.223 | 4.142 | 4.210 | 469,246 | +0.02(+0.48%) |
Mar 09, 2012 | 4.115 | 4.243 | 4.075 | 4.189 | 1,102,456 | +0.08(+1.97%) |
Mar 08, 2012 | 4.000 | 4.115 | 3.967 | 4.108 | 1,125,643 | +0.15(+3.75%) |
Mar 07, 2012 | 3.913 | 3.974 | 3.876 | 3.960 | 1,030,586 | +0.07(+1.91%) |
Mar 06, 2012 | 3.947 | 3.987 | 3.839 | 3.886 | 909,281 | -0.13(-3.19%) |
Mar 05, 2012 | 3.940 | 4.041 | 3.913 | 4.014 | 688,323 | +0.05(+1.19%) |
Mar 02, 2012 | 4.054 | 4.095 | 3.933 | 3.967 | 1,265,730 | -0.08(-2.00%) |