Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.010 | 4.140 | 4.000 | 4.140 | 500 | -0.03(-0.72%) |
May 30, 2012 | 4.060 | 4.170 | 4.037 | 4.170 | 1,100 | +0.09(+2.33%) |
May 29, 2012 | 4.100 | 4.130 | 4.075 | 4.075 | 3,600 | +0.00(+0.12%) |
May 25, 2012 | 4.070 | 4.070 | 4.070 | 4.070 | 300 | -0.02(-0.49%) |
May 24, 2012 | 4.050 | 4.100 | 4.000 | 4.090 | 1,700 | +0.03(+0.74%) |
May 23, 2012 | 3.980 | 4.110 | 3.960 | 4.060 | 2,455 | +0.02(+0.50%) |
May 22, 2012 | 4.010 | 4.040 | 3.710 | 4.040 | 8,201 | +0.05(+1.25%) |
May 21, 2012 | 3.900 | 4.000 | 3.638 | 3.990 | 4,396 | +0.03(+0.76%) |
May 18, 2012 | 3.930 | 4.010 | 3.930 | 3.960 | 787 | -0.05(-1.22%) |
May 17, 2012 | 3.750 | 4.009 | 3.750 | 4.009 | 3,095 | +0.03(+0.73%) |
May 16, 2012 | 3.740 | 3.980 | 3.720 | 3.980 | 15,388 | -0.02(-0.50%) |
May 15, 2012 | 3.880 | 4.000 | 3.780 | 4.000 | 9,936 | -0.14(-3.38%) |
May 14, 2012 | 4.160 | 4.160 | 3.800 | 4.140 | 7,566 | -0.05(-1.19%) |
May 11, 2012 | 4.040 | 4.210 | 3.800 | 4.190 | 3,350 | +0.14(+3.46%) |
May 10, 2012 | 4.170 | 4.170 | 3.950 | 4.050 | 8,421 | -0.13(-3.11%) |
May 09, 2012 | 4.300 | 4.340 | 4.060 | 4.180 | 6,800 | -0.19(-4.39%) |
May 08, 2012 | 4.310 | 4.380 | 4.250 | 4.372 | 17,872 | -0.01(-0.18%) |
May 07, 2012 | 4.370 | 4.380 | 4.370 | 4.380 | 1,743 | +0.07(+1.62%) |
May 04, 2012 | 4.460 | 4.460 | 4.310 | 4.310 | 3,650 | -0.13(-2.91%) |
May 02, 2012 | 4.320 | 4.439 | 4.439 | 4.439 | 7,200 | +0.09(+2.05%) |
May 01, 2012 | 4.390 | 4.500 | 4.310 | 4.350 | 7,335 | -0.08(-1.81%) |
Apr 30, 2012 | 4.480 | 4.480 | 4.310 | 4.430 | 5,606 | -0.05(-1.11%) |
Apr 27, 2012 | 4.490 | 4.500 | 4.470 | 4.480 | 2,200 | -0.01(-0.11%) |
Apr 26, 2012 | 4.360 | 4.485 | 4.360 | 4.485 | 1,700 | +0.02(+0.36%) |
Apr 25, 2012 | 4.470 | 4.470 | 4.351 | 4.469 | 830 | -0.03(-0.69%) |
Apr 24, 2012 | 4.480 | 4.500 | 4.370 | 4.500 | 4,705 | +0.02(+0.45%) |
Apr 23, 2012 | 4.460 | 4.480 | 4.310 | 4.480 | 700 | -0.02(-0.44%) |
Apr 20, 2012 | 4.570 | 4.580 | 4.350 | 4.500 | 11,455 | -0.04(-0.86%) |
Apr 19, 2012 | 4.510 | 4.540 | 4.500 | 4.539 | 3,100 | -0.05(-1.10%) |
Apr 18, 2012 | 4.550 | 4.590 | 4.500 | 4.590 | 3,625 | +0.01(+0.22%) |
Apr 17, 2012 | 4.560 | 4.610 | 4.530 | 4.580 | 1,113 | +0.05(+1.10%) |
Apr 16, 2012 | 4.650 | 4.650 | 4.510 | 4.530 | 6,404 | -0.12(-2.58%) |
Apr 13, 2012 | 4.730 | 4.900 | 4.650 | 4.650 | 5,400 | +0.05(+1.08%) |
Apr 12, 2012 | 4.640 | 4.650 | 4.600 | 4.600 | 5,253 | +0.00(+0.00%) |
Apr 11, 2012 | 4.690 | 4.690 | 4.530 | 4.600 | 2,900 | -0.08(-1.69%) |
Apr 10, 2012 | 4.700 | 4.720 | 4.570 | 4.679 | 7,701 | +0.04(+0.84%) |
Apr 09, 2012 | 4.520 | 4.640 | 4.520 | 4.640 | 3,965 | +0.06(+1.22%) |
Apr 05, 2012 | 4.600 | 4.640 | 4.500 | 4.584 | 2,800 | -0.07(-1.42%) |
Apr 04, 2012 | 4.650 | 4.650 | 4.630 | 4.650 | 5,015 | +0.05(+1.09%) |
Apr 03, 2012 | 4.660 | 4.700 | 4.600 | 4.600 | 4,011 | -0.09(-1.92%) |
Apr 02, 2012 | 4.620 | 4.690 | 4.620 | 4.690 | 6,595 | +0.05(+1.08%) |
Mar 30, 2012 | 4.600 | 4.640 | 4.600 | 4.640 | 15,275 | +0.01(+0.22%) |
Mar 29, 2012 | 4.630 | 4.630 | 4.620 | 4.630 | 300 | -0.01(-0.22%) |
Mar 28, 2012 | 4.620 | 4.700 | 4.620 | 4.640 | 4,433 | +0.06(+1.31%) |
Mar 27, 2012 | 4.550 | 4.690 | 4.550 | 4.580 | 7,571 | +0.00(+0.00%) |
Mar 26, 2012 | 4.500 | 4.590 | 4.500 | 4.580 | 4,597 | +0.03(+0.66%) |
Mar 23, 2012 | 4.350 | 4.610 | 4.350 | 4.550 | 12,224 | +0.11(+2.48%) |
Mar 22, 2012 | 4.510 | 4.650 | 4.250 | 4.440 | 17,506 | -0.11(-2.45%) |
Mar 21, 2012 | 4.560 | 4.600 | 4.551 | 4.551 | 3,960 | -0.05(-1.05%) |
Mar 20, 2012 | 4.511 | 4.630 | 4.511 | 4.600 | 9,955 | +0.08(+1.77%) |
Mar 19, 2012 | 4.340 | 4.520 | 4.300 | 4.520 | 50,711 | +0.18(+4.15%) |
Mar 16, 2012 | 4.600 | 4.600 | 4.250 | 4.340 | 17,428 | -0.29(-6.26%) |
Mar 15, 2012 | 4.760 | 4.760 | 4.540 | 4.630 | 15,040 | -0.14(-2.94%) |
Mar 14, 2012 | 4.630 | 4.790 | 4.610 | 4.770 | 13,210 | +0.03(+0.63%) |
Mar 13, 2012 | 4.610 | 4.800 | 4.601 | 4.740 | 11,267 | +0.13(+2.82%) |
Mar 12, 2012 | 4.720 | 4.720 | 4.602 | 4.610 | 7,510 | -0.02(-0.42%) |
Mar 09, 2012 | 4.510 | 4.680 | 4.500 | 4.629 | 9,116 | +0.15(+3.33%) |
Mar 08, 2012 | 4.590 | 4.746 | 4.430 | 4.480 | 20,401 | -0.14(-3.03%) |
Mar 07, 2012 | 4.890 | 4.966 | 4.510 | 4.620 | 54,428 | -0.18(-3.75%) |
Mar 06, 2012 | 5.000 | 5.014 | 4.800 | 4.800 | 17,081 | -0.08(-1.64%) |
Mar 05, 2012 | 5.070 | 5.080 | 4.800 | 4.880 | 23,162 | -0.20(-3.92%) |
Mar 02, 2012 | 5.020 | 5.079 | 4.950 | 5.079 | 47,458 | +0.06(+1.20%) |