Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 4.277 | 4.277 | 4.050 | 4.085 | 8,879 | -0.19(-4.49%) |
Jun 28, 2012 | 4.245 | 4.277 | 4.235 | 4.277 | 17,744 | +0.02(+0.41%) |
Jun 27, 2012 | 4.182 | 4.277 | 4.144 | 4.259 | 10,936 | +0.20(+4.90%) |
Jun 26, 2012 | 4.123 | 4.123 | 3.914 | 4.060 | 4,832 | -0.11(-2.60%) |
Jun 25, 2012 | 4.113 | 4.168 | 4.113 | 4.168 | 3,437 | +0.01(+0.34%) |
Jun 22, 2012 | 3.893 | 4.189 | 3.893 | 4.154 | 17,186 | +0.13(+3.21%) |
Jun 21, 2012 | 4.095 | 4.095 | 4.008 | 4.025 | 2,838 | -0.03(-0.82%) |
Jun 19, 2012 | 4.127 | 4.058 | 4.058 | 4.058 | 19,477 | +0.15(+3.89%) |
Jun 18, 2012 | 3.907 | 3.907 | 3.907 | 3.907 | 286 | -0.02(-0.44%) |
Jun 15, 2012 | 3.882 | 3.928 | 3.844 | 3.924 | 2,864 | -0.08(-2.09%) |
Jun 14, 2012 | 4.015 | 4.189 | 3.788 | 4.008 | 5,872 | +0.13(+3.33%) |
Jun 13, 2012 | 4.015 | 4.015 | 3.784 | 3.879 | 2,546 | -0.03(-0.80%) |
Jun 11, 2012 | 3.942 | 3.910 | 3.910 | 3.910 | 28,071 | -0.04(-0.97%) |
Jun 08, 2012 | 3.791 | 3.948 | 3.736 | 3.948 | 9,910 | +0.10(+2.72%) |
Jun 07, 2012 | 3.840 | 3.851 | 3.840 | 3.844 | 4,903 | +0.01(+0.37%) |
Jun 05, 2012 | 3.889 | 3.829 | 3.829 | 3.829 | 44,111 | -0.07(-1.71%) |
Jun 04, 2012 | 4.018 | 4.018 | 3.826 | 3.896 | 23,178 | -0.14(-3.46%) |
Jun 01, 2012 | 4.015 | 4.036 | 4.015 | 4.036 | 3,150 | -0.06(-1.53%) |
May 31, 2012 | 4.081 | 4.099 | 4.081 | 4.099 | 2,005 | -0.05(-1.10%) |
May 30, 2012 | 4.106 | 4.144 | 4.102 | 4.144 | 2,171 | +0.04(+1.02%) |
May 29, 2012 | 4.116 | 4.189 | 4.102 | 4.102 | 13,422 | -0.02(-0.42%) |
May 25, 2012 | 4.120 | 4.172 | 4.120 | 4.120 | 2,434 | +0.00(+0.00%) |
May 24, 2012 | 4.102 | 4.120 | 4.102 | 4.120 | 2,148 | +0.03(+0.85%) |
May 23, 2012 | 3.971 | 4.090 | 3.969 | 4.085 | 3,150 | -0.03(-0.85%) |
May 22, 2012 | 4.141 | 4.141 | 4.102 | 4.120 | 3,514 | -0.03(-0.67%) |
May 21, 2012 | 4.102 | 4.154 | 4.102 | 4.147 | 3,348 | +0.05(+1.11%) |
May 17, 2012 | 4.102 | 4.102 | 4.102 | 4.102 | 88,796 | +0.00(+0.00%) |
May 16, 2012 | 4.166 | 4.166 | 4.102 | 4.102 | 5,445 | -0.05(-1.26%) |
May 15, 2012 | 4.168 | 4.168 | 4.154 | 4.154 | 3,294 | +0.05(+1.28%) |
May 14, 2012 | 4.095 | 4.109 | 4.095 | 4.102 | 2,457 | +0.01(+0.21%) |
May 11, 2012 | 4.055 | 4.093 | 4.055 | 4.093 | 4,346 | +0.04(+0.94%) |
May 10, 2012 | 4.104 | 4.104 | 4.055 | 4.055 | 10,143 | -0.04(-1.01%) |
May 09, 2012 | 4.014 | 4.127 | 4.014 | 4.097 | 2,703 | +0.04(+1.02%) |
May 08, 2012 | 4.090 | 4.090 | 3.973 | 4.055 | 19,702 | -0.05(-1.31%) |
May 07, 2012 | 4.028 | 4.142 | 4.028 | 4.109 | 8,254 | +0.05(+1.33%) |
May 04, 2012 | 4.080 | 4.080 | 3.976 | 4.055 | 17,094 | -0.00(-0.08%) |
May 03, 2012 | 4.055 | 4.142 | 4.055 | 4.059 | 12,226 | -0.01(-0.34%) |
May 02, 2012 | 4.124 | 4.124 | 4.073 | 4.073 | 2,259 | -0.01(-0.25%) |
May 01, 2012 | 4.107 | 4.169 | 4.027 | 4.083 | 13,180 | -0.20(-4.60%) |
Apr 30, 2012 | 4.307 | 4.307 | 3.979 | 4.280 | 1,448 | +0.31(+7.83%) |
Apr 27, 2012 | 3.969 | 3.969 | 3.969 | 3.969 | 869 | -0.03(-0.78%) |
Apr 26, 2012 | 3.997 | 4.000 | 3.983 | 4.000 | 5,794 | -0.00(-0.09%) |
Apr 25, 2012 | 3.993 | 4.004 | 3.993 | 4.004 | 5,218 | +0.06(+1.40%) |
Apr 23, 2012 | 3.948 | 3.948 | 3.948 | 3.948 | 579 | -0.01(-0.26%) |
Apr 20, 2012 | 3.852 | 4.004 | 3.852 | 3.959 | 8,857 | +0.02(+0.61%) |
Apr 19, 2012 | 3.935 | 3.945 | 3.935 | 3.935 | 4,122 | -0.07(-1.64%) |
Apr 17, 2012 | 4.073 | 4.000 | 4.000 | 4.000 | 13,907 | -0.06(-1.36%) |
Apr 16, 2012 | 3.983 | 4.093 | 3.866 | 4.055 | 4,699 | +0.10(+2.51%) |
Apr 13, 2012 | 3.907 | 3.969 | 3.907 | 3.956 | 15,648 | +0.07(+1.80%) |
Apr 12, 2012 | 3.841 | 3.900 | 3.817 | 3.886 | 33,907 | +0.05(+1.26%) |
Apr 11, 2012 | 3.948 | 3.948 | 3.838 | 3.838 | 22,602 | -0.10(-2.46%) |
Apr 10, 2012 | 3.900 | 3.942 | 3.900 | 3.935 | 27,400 | -0.05(-1.30%) |
Apr 09, 2012 | 3.983 | 4.024 | 3.900 | 3.986 | 27,330 | -0.02(-0.43%) |
Apr 05, 2012 | 3.969 | 4.047 | 3.952 | 4.004 | 80,234 | -0.02(-0.43%) |
Apr 04, 2012 | 4.038 | 4.090 | 3.969 | 4.021 | 56,913 | +0.01(+0.34%) |
Apr 03, 2012 | 4.086 | 4.086 | 3.977 | 4.007 | 12,925 | -0.04(-1.11%) |