Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.773 | 3.875 | 3.741 | 3.837 | 3,298,398 | +0.06(+1.58%) |
May 30, 2012 | 3.841 | 3.858 | 3.773 | 3.777 | 1,716,612 | -0.10(-2.64%) |
May 29, 2012 | 3.837 | 3.880 | 3.803 | 3.880 | 1,776,992 | +0.06(+1.68%) |
May 25, 2012 | 3.846 | 3.863 | 3.807 | 3.816 | 1,665,235 | -0.01(-0.33%) |
May 24, 2012 | 3.773 | 3.828 | 3.726 | 3.828 | 3,196,544 | +0.06(+1.47%) |
May 23, 2012 | 3.756 | 3.786 | 3.696 | 3.773 | 2,805,542 | -0.01(-0.23%) |
May 22, 2012 | 3.816 | 3.863 | 3.762 | 3.782 | 2,879,277 | -0.03(-0.78%) |
May 21, 2012 | 3.769 | 3.828 | 3.752 | 3.811 | 2,109,111 | +0.06(+1.59%) |
May 18, 2012 | 3.811 | 3.850 | 3.752 | 3.752 | 2,238,807 | -0.06(-1.68%) |
May 17, 2012 | 3.892 | 3.905 | 3.816 | 3.816 | 2,006,192 | -0.08(-1.97%) |
May 16, 2012 | 3.901 | 3.927 | 3.884 | 3.892 | 2,268,776 | +0.00(+0.11%) |
May 15, 2012 | 3.871 | 3.905 | 3.846 | 3.888 | 2,898,054 | +0.00(+0.00%) |
May 14, 2012 | 3.884 | 3.935 | 3.863 | 3.888 | 1,737,553 | -0.03(-0.76%) |
May 11, 2012 | 3.905 | 3.963 | 3.871 | 3.918 | 2,676,010 | -0.03(-0.65%) |
May 10, 2012 | 4.067 | 4.067 | 3.918 | 3.944 | 2,696,280 | -0.05(-1.18%) |
May 09, 2012 | 3.969 | 4.025 | 3.935 | 3.990 | 1,486,122 | -0.01(-0.21%) |
May 08, 2012 | 3.956 | 4.020 | 3.948 | 3.999 | 1,947,125 | +0.02(+0.43%) |
May 07, 2012 | 3.935 | 3.999 | 3.918 | 3.982 | 1,155,187 | +0.04(+0.97%) |
May 04, 2012 | 3.961 | 3.978 | 3.939 | 3.944 | 1,817,066 | -0.03(-0.75%) |
May 03, 2012 | 3.990 | 4.012 | 3.952 | 3.973 | 1,398,996 | -0.03(-0.64%) |
May 02, 2012 | 3.986 | 4.012 | 3.948 | 3.999 | 2,231,226 | -0.03(-0.74%) |
May 01, 2012 | 4.037 | 4.131 | 4.025 | 4.029 | 4,106,038 | +0.03(+0.75%) |
Apr 30, 2012 | 4.012 | 4.012 | 3.978 | 3.999 | 1,884,281 | -0.01(-0.21%) |
Apr 27, 2012 | 4.003 | 4.020 | 3.952 | 4.008 | 1,873,322 | +0.01(+0.32%) |
Apr 26, 2012 | 3.956 | 3.999 | 3.952 | 3.995 | 3,021,403 | +0.03(+0.75%) |
Apr 25, 2012 | 3.850 | 3.969 | 3.824 | 3.965 | 5,896,135 | +0.16(+4.26%) |
Apr 24, 2012 | 3.743 | 3.803 | 3.718 | 3.803 | 2,804,930 | +0.07(+1.83%) |
Apr 23, 2012 | 3.752 | 3.760 | 3.705 | 3.735 | 2,434,538 | -0.06(-1.68%) |
Apr 20, 2012 | 3.782 | 3.820 | 3.756 | 3.799 | 3,116,025 | +0.05(+1.25%) |
Apr 19, 2012 | 3.803 | 3.803 | 3.710 | 3.752 | 3,269,431 | -0.03(-0.90%) |
Apr 18, 2012 | 3.833 | 3.833 | 3.773 | 3.786 | 2,471,145 | -0.07(-1.77%) |
Apr 17, 2012 | 3.807 | 3.909 | 3.790 | 3.854 | 4,030,313 | +0.07(+1.80%) |
Apr 16, 2012 | 3.773 | 3.807 | 3.739 | 3.786 | 1,430,766 | +0.03(+0.68%) |
Apr 13, 2012 | 3.794 | 3.807 | 3.743 | 3.760 | 1,742,542 | -0.03(-0.90%) |
Apr 12, 2012 | 3.739 | 3.803 | 3.726 | 3.794 | 1,668,432 | +0.07(+1.95%) |
Apr 11, 2012 | 3.752 | 3.752 | 3.690 | 3.722 | 2,318,972 | +0.02(+0.46%) |
Apr 10, 2012 | 3.799 | 3.820 | 3.701 | 3.705 | 2,849,810 | -0.09(-2.25%) |
Apr 09, 2012 | 3.782 | 3.824 | 3.760 | 3.790 | 1,973,956 | -0.05(-1.22%) |
Apr 05, 2012 | 3.867 | 3.901 | 3.811 | 3.837 | 2,594,361 | -0.05(-1.32%) |
Apr 04, 2012 | 3.871 | 3.901 | 3.837 | 3.888 | 2,904,338 | -0.01(-0.33%) |
Apr 03, 2012 | 3.935 | 3.961 | 3.871 | 3.901 | 5,627,091 | -0.05(-1.29%) |
Apr 02, 2012 | 3.956 | 3.980 | 3.931 | 3.952 | 3,238,664 | -0.00(-0.11%) |
Mar 30, 2012 | 3.973 | 3.982 | 3.931 | 3.956 | 2,637,716 | +0.02(+0.43%) |
Mar 29, 2012 | 3.888 | 3.948 | 3.871 | 3.939 | 2,531,649 | +0.03(+0.65%) |
Mar 28, 2012 | 4.003 | 4.012 | 3.892 | 3.914 | 6,388,740 | -0.08(-1.92%) |
Mar 27, 2012 | 4.106 | 4.114 | 3.986 | 3.990 | 6,092,171 | -0.12(-2.90%) |
Mar 26, 2012 | 4.131 | 4.152 | 4.080 | 4.110 | 1,532,168 | +0.01(+0.31%) |
Mar 23, 2012 | 4.033 | 4.106 | 4.016 | 4.097 | 2,140,534 | +0.06(+1.37%) |
Mar 22, 2012 | 4.003 | 4.054 | 3.965 | 4.042 | 2,209,520 | +0.02(+0.42%) |
Mar 21, 2012 | 4.093 | 4.106 | 4.020 | 4.025 | 2,309,169 | -0.04(-1.05%) |
Mar 20, 2012 | 4.084 | 4.114 | 4.063 | 4.067 | 1,475,675 | -0.05(-1.14%) |
Mar 19, 2012 | 4.106 | 4.157 | 4.063 | 4.114 | 2,218,673 | +0.01(+0.21%) |
Mar 16, 2012 | 4.067 | 4.106 | 4.063 | 4.106 | 4,295,757 | +0.05(+1.26%) |
Mar 15, 2012 | 4.050 | 4.072 | 3.999 | 4.054 | 2,102,771 | -0.00(-0.10%) |
Mar 14, 2012 | 4.072 | 4.084 | 4.029 | 4.059 | 2,165,053 | -0.03(-0.63%) |
Mar 13, 2012 | 4.025 | 4.093 | 3.995 | 4.084 | 3,756,275 | +0.09(+2.13%) |
Mar 12, 2012 | 4.016 | 4.016 | 3.949 | 3.999 | 3,436,573 | -0.01(-0.21%) |
Mar 09, 2012 | 3.966 | 4.024 | 3.945 | 4.007 | 3,195,194 | +0.05(+1.16%) |
Mar 08, 2012 | 3.970 | 3.982 | 3.895 | 3.961 | 2,745,375 | +0.01(+0.21%) |
Mar 07, 2012 | 3.928 | 3.961 | 3.865 | 3.953 | 2,876,667 | +0.05(+1.39%) |
Mar 06, 2012 | 3.966 | 3.982 | 3.882 | 3.899 | 4,700,249 | -0.09(-2.30%) |
Mar 05, 2012 | 3.999 | 4.007 | 3.966 | 3.991 | 4,251,240 | -0.02(-0.52%) |
Mar 02, 2012 | 4.074 | 4.083 | 3.999 | 4.012 | 3,223,871 | -0.07(-1.74%) |