Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.160 | 4.221 | 4.125 | 4.196 | 1,197,080 | +0.06(+1.55%) |
May 30, 2012 | 4.139 | 4.153 | 4.125 | 4.132 | 1,325,149 | -0.09(-2.19%) |
May 29, 2012 | 4.203 | 4.224 | 4.174 | 4.224 | 457,350 | +0.07(+1.71%) |
May 25, 2012 | 4.139 | 4.174 | 4.139 | 4.153 | 415,692 | -0.04(-0.85%) |
May 24, 2012 | 4.210 | 4.235 | 4.167 | 4.189 | 377,594 | -0.02(-0.51%) |
May 23, 2012 | 4.160 | 4.210 | 4.125 | 4.210 | 510,492 | +0.01(+0.17%) |
May 22, 2012 | 4.174 | 4.231 | 4.146 | 4.203 | 1,321,556 | +0.08(+1.90%) |
May 21, 2012 | 4.125 | 4.146 | 4.103 | 4.125 | 690,127 | -0.01(-0.17%) |
May 18, 2012 | 4.246 | 4.246 | 4.125 | 4.132 | 742,411 | -0.07(-1.69%) |
May 17, 2012 | 4.246 | 4.260 | 4.196 | 4.203 | 1,630,961 | +0.04(+0.85%) |
May 16, 2012 | 4.160 | 4.224 | 4.160 | 4.167 | 758,875 | +0.00(+0.00%) |
May 15, 2012 | 4.210 | 4.217 | 4.125 | 4.167 | 406,092 | -0.03(-0.68%) |
May 14, 2012 | 4.238 | 4.260 | 4.196 | 4.196 | 535,257 | -0.04(-1.01%) |
May 11, 2012 | 4.231 | 4.288 | 4.224 | 4.238 | 715,425 | -0.11(-2.61%) |
May 10, 2012 | 4.352 | 4.374 | 4.345 | 4.352 | 557,888 | +0.01(+0.16%) |
May 09, 2012 | 4.310 | 4.352 | 4.281 | 4.345 | 592,525 | -0.01(-0.33%) |
May 08, 2012 | 4.374 | 4.409 | 4.324 | 4.359 | 470,772 | -0.08(-1.76%) |
May 07, 2012 | 4.409 | 4.459 | 4.409 | 4.438 | 363,994 | +0.01(+0.32%) |
May 04, 2012 | 4.445 | 4.459 | 4.409 | 4.423 | 375,769 | -0.06(-1.27%) |
May 03, 2012 | 4.466 | 4.491 | 4.445 | 4.480 | 375,448 | -0.02(-0.47%) |
May 02, 2012 | 4.459 | 4.523 | 4.438 | 4.502 | 597,680 | -0.01(-0.16%) |
May 01, 2012 | 4.494 | 4.530 | 4.452 | 4.509 | 424,500 | -0.08(-1.71%) |
Apr 30, 2012 | 4.587 | 4.622 | 4.558 | 4.587 | 447,028 | -0.04(-0.77%) |
Apr 27, 2012 | 4.615 | 4.622 | 4.587 | 4.622 | 260,419 | +0.00(+0.00%) |
Apr 26, 2012 | 4.587 | 4.651 | 4.580 | 4.622 | 485,461 | +0.01(+0.31%) |
Apr 25, 2012 | 4.573 | 4.615 | 4.573 | 4.608 | 550,007 | +0.04(+0.78%) |
Apr 24, 2012 | 4.566 | 4.594 | 4.551 | 4.573 | 566,577 | -0.01(-0.16%) |
Apr 23, 2012 | 4.608 | 4.608 | 4.558 | 4.580 | 844,409 | -0.12(-2.57%) |
Apr 20, 2012 | 4.637 | 4.701 | 4.630 | 4.701 | 1,256,554 | +0.04(+0.92%) |
Apr 19, 2012 | 4.722 | 4.729 | 4.644 | 4.658 | 1,089,423 | -0.09(-1.95%) |
Apr 18, 2012 | 4.715 | 4.765 | 4.694 | 4.750 | 5,381,745 | +0.04(+0.75%) |
Apr 17, 2012 | 4.722 | 4.743 | 4.694 | 4.715 | 430,483 | -0.01(-0.15%) |
Apr 16, 2012 | 4.722 | 4.729 | 4.679 | 4.722 | 7,363,731 | -0.03(-0.60%) |
Apr 13, 2012 | 4.758 | 4.772 | 4.722 | 4.750 | 1,690,795 | +0.09(+1.98%) |
Apr 12, 2012 | 4.608 | 4.672 | 4.594 | 4.658 | 612,641 | +0.04(+0.92%) |
Apr 11, 2012 | 4.587 | 4.630 | 4.580 | 4.615 | 695,803 | +0.08(+1.72%) |
Apr 10, 2012 | 4.566 | 4.587 | 4.516 | 4.537 | 685,042 | +0.01(+0.31%) |
Apr 09, 2012 | 4.530 | 4.544 | 4.494 | 4.523 | 229,913 | -0.02(-0.47%) |
Apr 05, 2012 | 4.544 | 4.566 | 4.523 | 4.544 | 612,362 | -0.04(-0.78%) |
Apr 04, 2012 | 4.608 | 4.608 | 4.558 | 4.580 | 194,398 | -0.09(-1.83%) |
Apr 03, 2012 | 4.750 | 4.750 | 4.644 | 4.665 | 268,325 | -0.16(-3.24%) |
Apr 02, 2012 | 4.758 | 4.829 | 4.750 | 4.822 | 446,020 | +0.10(+2.11%) |
Mar 30, 2012 | 4.750 | 4.758 | 4.715 | 4.722 | 419,036 | -0.05(-1.04%) |
Mar 29, 2012 | 4.765 | 4.772 | 4.729 | 4.772 | 380,156 | -0.04(-0.89%) |
Mar 28, 2012 | 4.822 | 4.822 | 4.772 | 4.814 | 318,151 | -0.06(-1.17%) |
Mar 27, 2012 | 4.907 | 4.964 | 4.857 | 4.871 | 938,775 | -0.06(-1.30%) |
Mar 26, 2012 | 4.864 | 4.957 | 4.843 | 4.935 | 755,190 | +0.08(+1.61%) |
Mar 23, 2012 | 4.850 | 4.878 | 4.829 | 4.857 | 313,397 | -0.01(-0.29%) |
Mar 22, 2012 | 4.871 | 4.900 | 4.857 | 4.871 | 406,649 | +0.01(+0.15%) |
Mar 21, 2012 | 4.893 | 4.900 | 4.850 | 4.864 | 438,870 | -0.12(-2.43%) |
Mar 20, 2012 | 4.942 | 4.992 | 4.921 | 4.985 | 509,207 | -0.03(-0.57%) |
Mar 19, 2012 | 4.971 | 5.021 | 4.971 | 5.014 | 373,466 | +0.06(+1.15%) |
Mar 16, 2012 | 4.921 | 4.978 | 4.921 | 4.957 | 669,975 | +0.06(+1.31%) |
Mar 15, 2012 | 4.878 | 4.907 | 4.857 | 4.893 | 607,449 | +0.01(+0.29%) |
Mar 14, 2012 | 4.900 | 4.921 | 4.864 | 4.878 | 324,479 | -0.03(-0.58%) |
Mar 13, 2012 | 4.822 | 4.907 | 4.822 | 4.907 | 960,282 | +0.13(+2.68%) |
Mar 12, 2012 | 4.800 | 4.800 | 4.758 | 4.779 | 348,752 | -0.06(-1.32%) |
Mar 09, 2012 | 4.864 | 4.878 | 4.822 | 4.843 | 506,504 | -0.01(-0.15%) |
Mar 08, 2012 | 4.793 | 4.850 | 4.786 | 4.850 | 545,016 | +0.14(+2.87%) |
Mar 07, 2012 | 4.722 | 4.729 | 4.686 | 4.715 | 323,805 | +0.06(+1.22%) |
Mar 06, 2012 | 4.686 | 4.686 | 4.630 | 4.658 | 667,219 | -0.07(-1.50%) |
Mar 05, 2012 | 4.750 | 4.772 | 4.715 | 4.729 | 397,247 | -0.04(-0.89%) |
Mar 02, 2012 | 4.779 | 4.800 | 4.758 | 4.772 | 377,376 | -0.06(-1.18%) |