Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.720 | 3.750 | 3.690 | 3.730 | 843,738 | +0.01(+0.27%) |
May 30, 2012 | 3.750 | 3.750 | 3.670 | 3.720 | 2,107,289 | -0.04(-1.06%) |
May 29, 2012 | 3.690 | 3.800 | 3.610 | 3.760 | 1,087,569 | +0.18(+5.03%) |
May 25, 2012 | 3.640 | 3.640 | 3.550 | 3.580 | 219,664 | -0.06(-1.65%) |
May 24, 2012 | 3.730 | 3.740 | 3.590 | 3.640 | 494,944 | -0.10(-2.67%) |
May 23, 2012 | 3.760 | 3.771 | 3.652 | 3.740 | 744,913 | -0.06(-1.58%) |
May 22, 2012 | 3.710 | 3.890 | 3.610 | 3.800 | 1,436,210 | +0.20(+5.56%) |
May 21, 2012 | 3.440 | 3.610 | 3.430 | 3.600 | 389,855 | +0.17(+4.96%) |
May 18, 2012 | 3.420 | 3.510 | 3.390 | 3.430 | 779,999 | -0.02(-0.58%) |
May 17, 2012 | 3.500 | 3.530 | 3.450 | 3.450 | 387,853 | -0.05(-1.43%) |
May 16, 2012 | 3.540 | 3.590 | 3.490 | 3.500 | 449,759 | -0.04(-1.13%) |
May 15, 2012 | 3.550 | 3.610 | 3.520 | 3.540 | 309,605 | -0.02(-0.56%) |
May 14, 2012 | 3.560 | 3.590 | 3.520 | 3.560 | 509,433 | -0.05(-1.39%) |
May 11, 2012 | 3.640 | 3.680 | 3.590 | 3.610 | 434,033 | -0.07(-1.90%) |
May 10, 2012 | 3.760 | 3.770 | 3.640 | 3.680 | 556,475 | -0.07(-1.87%) |
May 09, 2012 | 3.750 | 3.780 | 3.720 | 3.750 | 653,288 | -0.06(-1.57%) |
May 08, 2012 | 3.760 | 3.830 | 3.700 | 3.810 | 765,364 | +0.05(+1.33%) |
May 07, 2012 | 3.850 | 3.850 | 3.700 | 3.760 | 621,635 | -0.14(-3.59%) |
May 04, 2012 | 3.760 | 3.920 | 3.690 | 3.900 | 1,663,546 | +0.11(+2.90%) |
May 03, 2012 | 3.830 | 3.830 | 3.580 | 3.790 | 1,261,184 | -0.04(-1.04%) |
May 02, 2012 | 3.760 | 3.830 | 3.710 | 3.830 | 499,401 | +0.05(+1.32%) |
May 01, 2012 | 3.850 | 3.940 | 3.780 | 3.780 | 462,028 | -0.05(-1.31%) |
Apr 30, 2012 | 3.900 | 3.900 | 3.810 | 3.830 | 359,000 | -0.07(-1.79%) |
Apr 27, 2012 | 3.890 | 3.900 | 3.760 | 3.900 | 496,406 | +0.03(+0.78%) |
Apr 26, 2012 | 3.880 | 3.900 | 3.790 | 3.870 | 712,115 | +0.00(+0.00%) |
Apr 25, 2012 | 3.910 | 3.970 | 3.830 | 3.870 | 482,501 | +0.00(+0.00%) |
Apr 24, 2012 | 3.830 | 3.920 | 3.740 | 3.870 | 979,194 | +0.03(+0.78%) |
Apr 23, 2012 | 3.800 | 3.870 | 3.730 | 3.840 | 1,005,251 | +0.02(+0.52%) |
Apr 20, 2012 | 3.710 | 3.850 | 3.580 | 3.820 | 6,106,065 | -0.50(-11.57%) |
Apr 19, 2012 | 4.240 | 4.390 | 4.200 | 4.320 | 1,346,635 | +0.08(+1.89%) |
Apr 18, 2012 | 4.260 | 4.290 | 4.170 | 4.240 | 970,743 | -0.06(-1.40%) |
Apr 17, 2012 | 4.190 | 4.430 | 4.150 | 4.300 | 1,243,024 | +0.12(+2.87%) |
Apr 16, 2012 | 4.230 | 4.260 | 4.110 | 4.180 | 455,867 | -0.04(-0.95%) |
Apr 13, 2012 | 4.270 | 4.320 | 4.200 | 4.220 | 880,527 | -0.07(-1.63%) |
Apr 12, 2012 | 4.140 | 4.310 | 4.120 | 4.290 | 1,467,045 | +0.17(+4.13%) |
Apr 11, 2012 | 4.040 | 4.130 | 4.010 | 4.120 | 1,341,678 | +0.12(+3.00%) |
Apr 10, 2012 | 3.790 | 4.240 | 3.740 | 4.000 | 3,786,603 | +0.20(+5.26%) |
Apr 09, 2012 | 3.760 | 3.820 | 3.700 | 3.800 | 697,283 | -0.03(-0.78%) |
Apr 05, 2012 | 3.750 | 3.835 | 3.730 | 3.830 | 457,185 | +0.05(+1.32%) |
Apr 04, 2012 | 3.760 | 3.790 | 3.680 | 3.780 | 626,945 | -0.02(-0.53%) |
Apr 03, 2012 | 3.820 | 3.871 | 3.795 | 3.800 | 431,372 | -0.05(-1.30%) |
Apr 02, 2012 | 3.820 | 3.850 | 3.760 | 3.850 | 404,707 | +0.02(+0.52%) |
Mar 30, 2012 | 3.910 | 3.910 | 3.820 | 3.830 | 226,092 | -0.04(-1.03%) |
Mar 29, 2012 | 3.850 | 3.910 | 3.820 | 3.870 | 282,398 | +0.00(+0.00%) |
Mar 28, 2012 | 3.900 | 3.930 | 3.830 | 3.870 | 266,737 | -0.02(-0.51%) |
Mar 27, 2012 | 3.960 | 3.990 | 3.890 | 3.890 | 408,081 | -0.07(-1.77%) |
Mar 26, 2012 | 3.940 | 3.980 | 3.920 | 3.960 | 466,650 | +0.03(+0.76%) |
Mar 23, 2012 | 3.850 | 3.935 | 3.820 | 3.930 | 443,493 | +0.08(+2.08%) |
Mar 22, 2012 | 3.810 | 3.870 | 3.780 | 3.850 | 404,684 | -0.01(-0.26%) |
Mar 21, 2012 | 3.870 | 3.900 | 3.800 | 3.860 | 343,132 | +0.01(+0.26%) |
Mar 20, 2012 | 3.890 | 3.890 | 3.800 | 3.850 | 607,076 | -0.03(-0.77%) |
Mar 19, 2012 | 3.630 | 3.880 | 3.630 | 3.880 | 1,122,609 | +0.24(+6.59%) |
Mar 16, 2012 | 3.800 | 3.800 | 3.630 | 3.640 | 1,185,937 | -0.14(-3.70%) |
Mar 15, 2012 | 3.790 | 3.820 | 3.730 | 3.780 | 536,923 | +0.03(+0.80%) |
Mar 14, 2012 | 3.820 | 3.820 | 3.730 | 3.750 | 360,958 | -0.07(-1.83%) |
Mar 13, 2012 | 3.770 | 3.820 | 3.749 | 3.820 | 675,335 | +0.09(+2.41%) |
Mar 12, 2012 | 3.750 | 3.780 | 3.690 | 3.730 | 833,184 | -0.05(-1.32%) |
Mar 09, 2012 | 3.750 | 3.820 | 3.711 | 3.780 | 950,884 | +0.04(+1.07%) |
Mar 08, 2012 | 3.770 | 3.770 | 3.680 | 3.740 | 797,021 | +0.01(+0.27%) |
Mar 07, 2012 | 3.770 | 3.790 | 3.700 | 3.730 | 1,031,066 | -0.01(-0.27%) |
Mar 06, 2012 | 3.710 | 3.800 | 3.580 | 3.740 | 1,580,969 | -0.03(-0.80%) |
Mar 05, 2012 | 3.710 | 3.770 | 3.670 | 3.770 | 950,033 | +0.05(+1.34%) |
Mar 02, 2012 | 3.760 | 3.810 | 3.650 | 3.720 | 1,420,118 | -0.02(-0.53%) |