Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.773 | 3.810 | 3.699 | 3.773 | 2,675,355 | +0.00(+0.00%) |
May 30, 2012 | 3.766 | 3.773 | 3.707 | 3.773 | 4,035,391 | -0.09(-2.29%) |
May 29, 2012 | 3.861 | 3.876 | 3.788 | 3.861 | 2,048,857 | +0.12(+3.15%) |
May 25, 2012 | 3.692 | 3.766 | 3.684 | 3.743 | 2,340,294 | -0.03(-0.78%) |
May 24, 2012 | 3.847 | 3.847 | 3.736 | 3.773 | 3,276,099 | -0.07(-1.92%) |
May 23, 2012 | 3.854 | 3.883 | 3.743 | 3.847 | 3,807,626 | +0.11(+2.96%) |
May 22, 2012 | 3.773 | 3.816 | 3.699 | 3.736 | 6,584,304 | +0.21(+6.07%) |
May 21, 2012 | 3.500 | 3.544 | 3.478 | 3.522 | 5,785,473 | +0.10(+3.02%) |
May 18, 2012 | 3.493 | 3.508 | 3.397 | 3.419 | 1,707,435 | -0.05(-1.49%) |
May 17, 2012 | 3.537 | 3.552 | 3.471 | 3.471 | 3,216,711 | -0.15(-4.07%) |
May 16, 2012 | 3.699 | 3.736 | 3.618 | 3.618 | 1,970,530 | -0.03(-0.81%) |
May 15, 2012 | 3.633 | 3.707 | 3.626 | 3.648 | 5,599,756 | -0.04(-1.00%) |
May 14, 2012 | 3.707 | 3.721 | 3.655 | 3.684 | 3,768,430 | -0.18(-4.58%) |
May 11, 2012 | 3.824 | 3.928 | 3.817 | 3.861 | 1,078,705 | -0.06(-1.50%) |
May 10, 2012 | 3.979 | 3.987 | 3.891 | 3.920 | 2,757,858 | +0.06(+1.53%) |
May 09, 2012 | 3.780 | 3.904 | 3.766 | 3.861 | 2,883,576 | -0.07(-1.69%) |
May 08, 2012 | 3.935 | 3.957 | 3.832 | 3.928 | 4,351,517 | -0.17(-4.14%) |
May 07, 2012 | 4.023 | 4.130 | 4.016 | 4.097 | 2,216,702 | +0.07(+1.65%) |
May 04, 2012 | 4.053 | 4.079 | 3.994 | 4.031 | 4,085,716 | -0.13(-3.01%) |
May 03, 2012 | 4.245 | 4.259 | 4.134 | 4.156 | 2,202,058 | -0.11(-2.59%) |
May 02, 2012 | 4.245 | 4.296 | 4.189 | 4.267 | 5,067,694 | -0.02(-0.52%) |
May 01, 2012 | 4.259 | 4.392 | 4.230 | 4.289 | 3,053,223 | +0.03(+0.69%) |
Apr 30, 2012 | 4.252 | 4.281 | 4.178 | 4.259 | 3,283,651 | -0.13(-3.02%) |
Apr 27, 2012 | 4.392 | 4.429 | 4.344 | 4.392 | 1,505,101 | -0.04(-0.83%) |
Apr 26, 2012 | 4.370 | 4.443 | 4.362 | 4.429 | 2,245,036 | +0.07(+1.52%) |
Apr 25, 2012 | 4.429 | 4.451 | 4.322 | 4.362 | 3,582,314 | +0.15(+3.68%) |
Apr 24, 2012 | 4.274 | 4.340 | 4.200 | 4.208 | 7,806,144 | -0.18(-4.03%) |
Apr 23, 2012 | 4.650 | 4.676 | 4.112 | 4.385 | 16,401,510 | -0.46(-9.57%) |
Apr 20, 2012 | 4.841 | 4.911 | 4.827 | 4.849 | 3,067,244 | -0.06(-1.20%) |
Apr 19, 2012 | 5.011 | 5.074 | 4.864 | 4.908 | 2,385,196 | -0.14(-2.77%) |
Apr 18, 2012 | 5.040 | 5.144 | 5.033 | 5.048 | 2,027,068 | -0.10(-1.86%) |
Apr 17, 2012 | 5.062 | 5.158 | 4.996 | 5.144 | 2,626,935 | +0.14(+2.80%) |
Apr 16, 2012 | 5.085 | 5.099 | 4.985 | 5.004 | 2,643,670 | -0.04(-0.88%) |
Apr 13, 2012 | 5.180 | 5.188 | 5.004 | 5.048 | 3,476,505 | -0.29(-5.39%) |
Apr 12, 2012 | 5.202 | 5.387 | 5.195 | 5.335 | 3,152,718 | +0.21(+4.17%) |
Apr 11, 2012 | 5.188 | 5.225 | 5.085 | 5.121 | 4,385,329 | +0.02(+0.43%) |
Apr 10, 2012 | 5.239 | 5.295 | 5.070 | 5.099 | 4,324,967 | -0.35(-6.49%) |
Apr 09, 2012 | 5.409 | 5.460 | 5.284 | 5.453 | 1,415,020 | -0.04(-0.80%) |
Apr 05, 2012 | 5.490 | 5.608 | 5.475 | 5.497 | 1,657,055 | +0.01(+0.27%) |
Apr 04, 2012 | 5.564 | 5.586 | 5.416 | 5.482 | 4,276,627 | -0.27(-4.74%) |
Apr 03, 2012 | 5.895 | 5.903 | 5.704 | 5.755 | 2,922,955 | -0.21(-3.58%) |
Apr 02, 2012 | 5.873 | 6.006 | 5.801 | 5.969 | 2,270,122 | -0.07(-1.10%) |
Mar 30, 2012 | 6.006 | 6.065 | 5.903 | 6.035 | 2,539,009 | +0.04(+0.74%) |
Mar 29, 2012 | 6.065 | 6.094 | 5.947 | 5.991 | 2,700,287 | -0.04(-0.61%) |
Mar 28, 2012 | 6.131 | 6.146 | 5.991 | 6.028 | 2,485,030 | -0.05(-0.85%) |
Mar 27, 2012 | 6.065 | 6.087 | 5.998 | 6.079 | 4,898,589 | -0.25(-3.96%) |
Mar 26, 2012 | 6.197 | 6.337 | 6.168 | 6.330 | 2,489,633 | +0.10(+1.66%) |
Mar 23, 2012 | 6.146 | 6.227 | 6.072 | 6.227 | 1,711,775 | +0.16(+2.67%) |
Mar 22, 2012 | 6.035 | 6.094 | 5.954 | 6.065 | 1,411,925 | +0.06(+0.98%) |
Mar 21, 2012 | 5.984 | 6.039 | 5.910 | 6.006 | 3,009,409 | +0.00(+0.00%) |
Mar 20, 2012 | 5.895 | 6.043 | 5.844 | 6.006 | 1,654,755 | -0.02(-0.37%) |
Mar 19, 2012 | 6.028 | 6.057 | 5.961 | 6.028 | 2,218,518 | +0.01(+0.12%) |
Mar 16, 2012 | 6.020 | 6.057 | 5.991 | 6.020 | 1,908,188 | -0.09(-1.45%) |
Mar 15, 2012 | 5.998 | 6.138 | 5.947 | 6.109 | 5,592,544 | +0.30(+5.20%) |
Mar 14, 2012 | 5.792 | 5.844 | 5.748 | 5.807 | 3,015,536 | +0.13(+2.34%) |
Mar 13, 2012 | 5.578 | 5.674 | 5.564 | 5.674 | 1,479,654 | +0.07(+1.18%) |
Mar 12, 2012 | 5.600 | 5.637 | 5.534 | 5.608 | 2,020,779 | +0.02(+0.40%) |
Mar 09, 2012 | 5.623 | 5.630 | 5.541 | 5.586 | 3,325,215 | +0.10(+1.75%) |
Mar 08, 2012 | 5.328 | 5.512 | 5.320 | 5.490 | 5,550,713 | +0.35(+6.89%) |
Mar 07, 2012 | 5.107 | 5.180 | 5.062 | 5.136 | 3,121,243 | +0.10(+1.90%) |
Mar 06, 2012 | 5.062 | 5.092 | 4.948 | 5.040 | 4,689,383 | -0.23(-4.34%) |
Mar 05, 2012 | 5.328 | 5.328 | 5.211 | 5.269 | 3,465,736 | -0.04(-0.69%) |
Mar 02, 2012 | 5.379 | 5.394 | 5.276 | 5.306 | 4,192,612 | -0.15(-2.70%) |