Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.202 | 3.202 | 3.037 | 3.110 | 7,691 | -0.12(-3.68%) |
May 30, 2012 | 3.358 | 3.358 | 3.202 | 3.229 | 5,559 | -0.26(-7.37%) |
May 29, 2012 | 3.642 | 3.642 | 3.229 | 3.486 | 3,550 | +0.49(+16.21%) |
May 25, 2012 | 3.192 | 3.192 | 2.963 | 3.000 | 4,706 | -0.21(-6.57%) |
May 24, 2012 | 3.697 | 3.697 | 3.128 | 3.211 | 28,023 | +0.27(+9.03%) |
May 23, 2012 | 3.576 | 3.576 | 2.945 | 2.945 | 692 | -0.01(-0.31%) |
May 22, 2012 | 3.000 | 3.146 | 2.954 | 2.954 | 1,526 | -0.26(-7.98%) |
May 21, 2012 | 3.183 | 3.210 | 3.082 | 3.210 | 1,526 | -0.12(-3.74%) |
May 18, 2012 | 3.275 | 3.670 | 3.275 | 3.335 | 5,406 | +0.14(+4.45%) |
May 17, 2012 | 3.541 | 3.541 | 3.192 | 3.192 | 7,118 | -0.46(-12.56%) |
May 16, 2012 | 3.651 | 3.807 | 3.642 | 3.651 | 6,998 | -0.25(-6.35%) |
May 15, 2012 | 4.312 | 4.312 | 3.881 | 3.899 | 9,341 | -0.63(-13.97%) |
May 14, 2012 | 4.367 | 4.532 | 4.367 | 4.532 | 545 | -0.22(-4.54%) |
May 11, 2012 | 4.798 | 4.798 | 4.724 | 4.747 | 1,853 | -0.06(-1.23%) |
May 10, 2012 | 4.660 | 4.806 | 4.660 | 4.806 | 272 | -0.07(-1.52%) |
May 09, 2012 | 4.835 | 4.880 | 4.688 | 4.880 | 4,588 | -0.29(-5.67%) |
May 08, 2012 | 5.009 | 5.174 | 4.991 | 5.174 | 1,526 | -0.22(-4.07%) |
May 04, 2012 | 5.532 | 5.393 | 5.393 | 5.393 | 1,417 | -0.20(-3.64%) |
May 02, 2012 | 5.504 | 5.597 | 5.597 | 5.597 | 2,180 | -0.09(-1.60%) |
Apr 30, 2012 | 5.825 | 5.688 | 5.688 | 5.688 | 1,635 | +0.04(+0.65%) |
Apr 27, 2012 | 5.513 | 5.660 | 5.513 | 5.651 | 1,308 | +0.02(+0.33%) |
Apr 26, 2012 | 5.523 | 5.660 | 5.523 | 5.633 | 2,223 | +0.07(+1.32%) |
Apr 25, 2012 | 6.321 | 6.321 | 5.504 | 5.559 | 4,795 | -0.05(-0.82%) |
Apr 24, 2012 | 5.495 | 5.605 | 5.495 | 5.605 | 471 | +0.11(+1.94%) |
Apr 23, 2012 | 6.660 | 6.660 | 5.449 | 5.499 | 5,686 | -0.37(-6.34%) |
Apr 20, 2012 | 5.981 | 5.981 | 5.871 | 5.871 | 1,199 | -0.07(-1.25%) |
Apr 19, 2012 | 5.926 | 5.957 | 5.828 | 5.946 | 1,106 | +0.07(+1.27%) |
Apr 18, 2012 | 5.753 | 6.018 | 5.753 | 5.871 | 9,349 | +0.20(+3.56%) |
Apr 17, 2012 | 5.550 | 5.868 | 5.550 | 5.669 | 3,791 | +0.87(+18.05%) |
Apr 16, 2012 | 4.633 | 4.845 | 4.587 | 4.802 | 4,905 | -0.11(-2.33%) |
Apr 12, 2012 | 4.780 | 4.917 | 4.917 | 4.917 | 327 | +0.03(+0.56%) |
Apr 11, 2012 | 4.890 | 4.890 | 4.829 | 4.890 | 0 | +0.06(+1.25%) |
Apr 10, 2012 | 4.706 | 4.835 | 4.706 | 4.829 | 7,985 | +0.20(+4.24%) |
Apr 09, 2012 | 4.862 | 4.862 | 4.614 | 4.633 | 9,762 | -0.69(-12.93%) |
Apr 05, 2012 | 5.293 | 5.321 | 5.082 | 5.321 | 7,440 | -0.05(-0.85%) |
Apr 04, 2012 | 5.688 | 5.688 | 5.229 | 5.367 | 13,532 | -0.61(-10.28%) |
Apr 03, 2012 | 6.018 | 6.018 | 5.807 | 5.981 | 21,262 | -0.21(-3.45%) |
Apr 02, 2012 | 6.091 | 6.195 | 5.779 | 6.195 | 3,996 | -0.18(-2.83%) |
Mar 30, 2012 | 6.376 | 6.376 | 6.376 | 6.376 | 109 | +0.19(+3.12%) |
Mar 29, 2012 | 6.150 | 6.357 | 6.146 | 6.183 | 609 | -0.16(-2.45%) |
Mar 28, 2012 | 6.284 | 6.338 | 6.211 | 6.338 | 659 | -0.13(-2.01%) |
Mar 27, 2012 | 6.605 | 6.614 | 6.422 | 6.469 | 3,460 | -0.14(-2.07%) |
Mar 26, 2012 | 6.523 | 6.659 | 6.466 | 6.605 | 3,713 | +0.26(+4.08%) |
Mar 23, 2012 | 6.346 | 6.346 | 6.346 | 6.346 | 109 | -0.01(-0.17%) |
Mar 21, 2012 | 6.348 | 6.357 | 6.357 | 6.357 | 654 | +0.11(+1.76%) |
Mar 20, 2012 | 6.412 | 6.412 | 6.128 | 6.247 | 14,408 | -0.27(-4.08%) |
Mar 19, 2012 | 6.550 | 6.605 | 6.468 | 6.513 | 3,422 | -0.33(-4.83%) |
Mar 16, 2012 | 6.816 | 6.871 | 6.807 | 6.844 | 1,455 | +0.06(+0.81%) |
Mar 15, 2012 | 6.880 | 6.880 | 6.789 | 6.789 | 5,254 | -0.30(-4.18%) |
Mar 14, 2012 | 7.110 | 7.192 | 7.027 | 7.085 | 2,914 | +0.11(+1.62%) |
Mar 13, 2012 | 6.660 | 6.972 | 6.660 | 6.972 | 2,736 | +0.06(+0.93%) |
Mar 12, 2012 | 6.834 | 6.908 | 6.834 | 6.908 | 833 | -0.11(-1.57%) |
Mar 09, 2012 | 6.972 | 7.118 | 6.945 | 7.018 | 3,379 | +0.05(+0.71%) |
Mar 08, 2012 | 6.807 | 6.981 | 6.807 | 6.968 | 10,624 | +0.26(+3.91%) |
Mar 07, 2012 | 7.036 | 7.036 | 6.706 | 6.706 | 1,090 | -0.30(-4.22%) |
Mar 06, 2012 | 6.853 | 7.001 | 6.853 | 7.001 | 652 | -0.17(-2.33%) |
Mar 05, 2012 | 7.119 | 7.168 | 7.027 | 7.168 | 1,117 | -0.12(-1.71%) |
Mar 02, 2012 | 7.293 | 7.293 | 7.293 | 7.293 | 109 | +0.09(+1.20%) |