Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.159 | 4.210 | 4.032 | 4.176 | 1,120,201 | +0.02(+0.41%) |
May 30, 2012 | 4.277 | 4.277 | 4.134 | 4.159 | 805,793 | -0.13(-2.95%) |
May 29, 2012 | 4.260 | 4.336 | 4.226 | 4.286 | 1,330,290 | +0.05(+1.20%) |
May 25, 2012 | 4.311 | 4.311 | 4.218 | 4.235 | 679,960 | -0.07(-1.57%) |
May 24, 2012 | 4.395 | 4.429 | 4.218 | 4.302 | 563,868 | -0.09(-2.11%) |
May 23, 2012 | 4.294 | 4.421 | 4.235 | 4.395 | 755,138 | +0.05(+1.17%) |
May 22, 2012 | 4.361 | 4.378 | 4.277 | 4.345 | 635,592 | -0.03(-0.58%) |
May 21, 2012 | 4.243 | 4.370 | 4.176 | 4.370 | 743,095 | +0.14(+3.39%) |
May 18, 2012 | 4.336 | 4.395 | 4.218 | 4.226 | 878,353 | -0.10(-2.34%) |
May 17, 2012 | 4.387 | 4.421 | 4.277 | 4.328 | 829,399 | -0.07(-1.54%) |
May 16, 2012 | 4.446 | 4.496 | 4.378 | 4.395 | 522,858 | -0.03(-0.76%) |
May 15, 2012 | 4.378 | 4.480 | 4.336 | 4.429 | 589,013 | +0.03(+0.77%) |
May 14, 2012 | 4.378 | 4.463 | 4.311 | 4.395 | 523,413 | -0.05(-1.14%) |
May 11, 2012 | 4.454 | 4.496 | 4.429 | 4.446 | 382,457 | -0.06(-1.31%) |
May 10, 2012 | 4.463 | 4.555 | 4.404 | 4.505 | 552,046 | +0.06(+1.33%) |
May 09, 2012 | 4.353 | 4.480 | 4.336 | 4.446 | 527,728 | +0.02(+0.38%) |
May 08, 2012 | 4.302 | 4.437 | 4.235 | 4.429 | 859,027 | +0.11(+2.54%) |
May 07, 2012 | 4.353 | 4.429 | 4.302 | 4.319 | 570,960 | -0.03(-0.78%) |
May 04, 2012 | 4.446 | 4.471 | 4.345 | 4.353 | 1,185,555 | -0.13(-2.83%) |
May 03, 2012 | 4.496 | 4.530 | 4.471 | 4.480 | 775,754 | -0.03(-0.56%) |
May 02, 2012 | 4.488 | 4.543 | 4.480 | 4.505 | 710,194 | -0.04(-0.93%) |
May 01, 2012 | 4.505 | 4.682 | 4.454 | 4.547 | 1,464,234 | +0.03(+0.75%) |
Apr 30, 2012 | 4.530 | 4.539 | 4.463 | 4.513 | 535,583 | -0.04(-0.93%) |
Apr 27, 2012 | 4.581 | 4.606 | 4.513 | 4.555 | 752,358 | -0.03(-0.55%) |
Apr 26, 2012 | 4.640 | 4.648 | 4.513 | 4.581 | 861,159 | -0.08(-1.81%) |
Apr 25, 2012 | 4.640 | 4.750 | 4.623 | 4.665 | 621,869 | +0.08(+1.84%) |
Apr 24, 2012 | 4.530 | 4.598 | 4.480 | 4.581 | 415,743 | +0.06(+1.31%) |
Apr 23, 2012 | 4.564 | 4.564 | 4.421 | 4.522 | 773,245 | -0.12(-2.55%) |
Apr 20, 2012 | 4.682 | 4.775 | 4.623 | 4.640 | 781,413 | -0.01(-0.18%) |
Apr 19, 2012 | 4.606 | 4.682 | 4.522 | 4.648 | 604,151 | +0.03(+0.73%) |
Apr 18, 2012 | 4.657 | 4.657 | 4.547 | 4.615 | 480,192 | -0.07(-1.44%) |
Apr 17, 2012 | 4.564 | 4.682 | 4.547 | 4.682 | 792,700 | +0.16(+3.54%) |
Apr 16, 2012 | 4.581 | 4.606 | 4.480 | 4.522 | 563,464 | -0.04(-0.92%) |
Apr 13, 2012 | 4.530 | 4.581 | 4.505 | 4.564 | 523,060 | -0.01(-0.18%) |
Apr 12, 2012 | 4.513 | 4.606 | 4.505 | 4.572 | 567,744 | +0.07(+1.50%) |
Apr 11, 2012 | 4.463 | 4.513 | 4.421 | 4.505 | 870,726 | +0.08(+1.91%) |
Apr 10, 2012 | 4.471 | 4.480 | 4.387 | 4.421 | 1,810,937 | -0.05(-1.13%) |
Apr 09, 2012 | 4.480 | 4.480 | 4.387 | 4.471 | 1,358,465 | -0.12(-2.57%) |
Apr 05, 2012 | 4.606 | 4.615 | 4.572 | 4.589 | 583,847 | -0.07(-1.45%) |
Apr 04, 2012 | 4.665 | 4.699 | 4.606 | 4.657 | 745,450 | -0.07(-1.43%) |
Apr 03, 2012 | 4.716 | 4.783 | 4.690 | 4.724 | 980,872 | -0.02(-0.36%) |
Apr 02, 2012 | 4.648 | 4.741 | 4.606 | 4.741 | 701,846 | +0.08(+1.81%) |
Mar 30, 2012 | 4.724 | 4.766 | 4.640 | 4.657 | 758,388 | -0.07(-1.43%) |
Mar 29, 2012 | 4.598 | 4.733 | 4.564 | 4.724 | 624,400 | +0.09(+2.00%) |
Mar 28, 2012 | 4.623 | 4.657 | 4.572 | 4.631 | 725,269 | +0.01(+0.18%) |
Mar 27, 2012 | 4.682 | 4.690 | 4.623 | 4.623 | 520,746 | -0.03(-0.72%) |
Mar 26, 2012 | 4.699 | 4.775 | 4.623 | 4.657 | 793,287 | +0.02(+0.36%) |
Mar 23, 2012 | 4.615 | 4.657 | 4.530 | 4.640 | 393,053 | +0.01(+0.18%) |
Mar 22, 2012 | 4.623 | 4.665 | 4.555 | 4.631 | 607,968 | -0.08(-1.61%) |
Mar 21, 2012 | 4.750 | 4.750 | 4.665 | 4.707 | 556,720 | -0.03(-0.53%) |
Mar 20, 2012 | 4.733 | 4.758 | 4.665 | 4.733 | 565,349 | -0.03(-0.71%) |
Mar 19, 2012 | 4.775 | 4.853 | 4.750 | 4.766 | 645,689 | -0.03(-0.53%) |
Mar 16, 2012 | 4.817 | 4.817 | 4.775 | 4.792 | 839,794 | -0.02(-0.35%) |
Mar 15, 2012 | 4.809 | 4.859 | 4.775 | 4.809 | 480,602 | -0.01(-0.18%) |
Mar 14, 2012 | 4.825 | 4.834 | 4.750 | 4.817 | 657,100 | -0.03(-0.70%) |
Mar 13, 2012 | 4.690 | 4.859 | 4.674 | 4.851 | 546,239 | +0.20(+4.36%) |
Mar 12, 2012 | 4.699 | 4.707 | 4.606 | 4.648 | 344,015 | -0.06(-1.25%) |
Mar 09, 2012 | 4.598 | 4.707 | 4.589 | 4.707 | 923,854 | +0.10(+2.20%) |
Mar 08, 2012 | 4.513 | 4.623 | 4.454 | 4.606 | 563,789 | +0.14(+3.21%) |
Mar 07, 2012 | 4.463 | 4.484 | 4.404 | 4.463 | 321,865 | +0.03(+0.76%) |
Mar 06, 2012 | 4.404 | 4.484 | 4.319 | 4.429 | 1,106,592 | -0.05(-1.13%) |
Mar 05, 2012 | 4.480 | 4.572 | 4.471 | 4.480 | 886,776 | -0.03(-0.75%) |
Mar 02, 2012 | 4.564 | 4.581 | 4.463 | 4.513 | 879,197 | -0.05(-1.11%) |