Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.091 | 4.108 | 4.091 | 4.108 | 2,000 | -0.05(-1.10%) |
May 30, 2012 | 4.115 | 4.154 | 4.112 | 4.154 | 2,166 | +0.04(+1.02%) |
May 29, 2012 | 4.126 | 4.199 | 4.112 | 4.112 | 13,391 | -0.02(-0.42%) |
May 25, 2012 | 4.129 | 4.182 | 4.129 | 4.129 | 2,429 | +0.00(+0.00%) |
May 24, 2012 | 4.112 | 4.129 | 4.112 | 4.129 | 2,143 | +0.03(+0.85%) |
May 23, 2012 | 3.980 | 4.099 | 3.979 | 4.094 | 3,143 | -0.03(-0.85%) |
May 22, 2012 | 4.150 | 4.150 | 4.112 | 4.129 | 3,506 | -0.03(-0.67%) |
May 21, 2012 | 4.112 | 4.164 | 4.112 | 4.157 | 3,340 | +0.05(+1.11%) |
May 17, 2012 | 4.112 | 4.112 | 4.112 | 4.112 | 88,590 | +0.00(+0.00%) |
May 16, 2012 | 4.175 | 4.175 | 4.112 | 4.112 | 5,432 | -0.05(-1.26%) |
May 15, 2012 | 4.178 | 4.178 | 4.164 | 4.164 | 3,286 | +0.05(+1.28%) |
May 14, 2012 | 4.105 | 4.119 | 4.105 | 4.112 | 2,451 | +0.01(+0.21%) |
May 11, 2012 | 4.065 | 4.103 | 4.065 | 4.103 | 4,336 | +0.04(+0.94%) |
May 10, 2012 | 4.113 | 4.113 | 4.065 | 4.065 | 10,120 | -0.04(-1.01%) |
May 09, 2012 | 4.023 | 4.136 | 4.023 | 4.106 | 2,697 | +0.04(+1.02%) |
May 08, 2012 | 4.099 | 4.099 | 3.982 | 4.065 | 19,656 | -0.05(-1.31%) |
May 07, 2012 | 4.037 | 4.151 | 4.037 | 4.119 | 8,235 | +0.05(+1.33%) |
May 04, 2012 | 4.089 | 4.089 | 3.985 | 4.065 | 17,054 | -0.00(-0.08%) |
May 03, 2012 | 4.065 | 4.151 | 4.065 | 4.068 | 12,198 | -0.01(-0.34%) |
May 02, 2012 | 4.134 | 4.134 | 4.082 | 4.082 | 2,254 | -0.01(-0.25%) |
May 01, 2012 | 4.117 | 4.179 | 4.036 | 4.092 | 13,149 | -0.20(-4.60%) |
Apr 30, 2012 | 4.317 | 4.317 | 3.989 | 4.290 | 1,445 | +0.31(+7.83%) |
Apr 27, 2012 | 3.978 | 3.978 | 3.978 | 3.978 | 867 | -0.03(-0.78%) |
Apr 26, 2012 | 4.006 | 4.009 | 3.992 | 4.009 | 5,781 | -0.00(-0.09%) |
Apr 25, 2012 | 4.003 | 4.013 | 4.003 | 4.013 | 5,206 | +0.06(+1.40%) |
Apr 23, 2012 | 3.958 | 3.958 | 3.958 | 3.958 | 578 | -0.01(-0.26%) |
Apr 20, 2012 | 3.861 | 4.013 | 3.861 | 3.968 | 8,836 | +0.02(+0.61%) |
Apr 19, 2012 | 3.944 | 3.954 | 3.944 | 3.944 | 4,113 | -0.07(-1.64%) |
Apr 17, 2012 | 4.082 | 4.009 | 4.009 | 4.009 | 13,875 | -0.06(-1.36%) |
Apr 16, 2012 | 3.992 | 4.103 | 3.875 | 4.065 | 4,688 | +0.10(+2.51%) |
Apr 13, 2012 | 3.916 | 3.978 | 3.916 | 3.965 | 15,612 | +0.07(+1.80%) |
Apr 12, 2012 | 3.850 | 3.909 | 3.826 | 3.895 | 33,829 | +0.05(+1.26%) |
Apr 11, 2012 | 3.958 | 3.958 | 3.847 | 3.847 | 22,550 | -0.10(-2.46%) |
Apr 10, 2012 | 3.909 | 3.951 | 3.909 | 3.944 | 27,337 | -0.05(-1.30%) |
Apr 09, 2012 | 3.992 | 4.034 | 3.909 | 3.996 | 27,267 | -0.02(-0.43%) |
Apr 05, 2012 | 3.978 | 4.056 | 3.961 | 4.013 | 80,048 | -0.02(-0.43%) |
Apr 04, 2012 | 4.048 | 4.099 | 3.978 | 4.030 | 56,781 | +0.01(+0.34%) |
Apr 03, 2012 | 4.096 | 4.096 | 3.987 | 4.016 | 12,895 | -0.04(-1.11%) |
Apr 02, 2012 | 4.006 | 4.061 | 3.979 | 4.061 | 15,465 | -0.00(-0.09%) |
Mar 30, 2012 | 4.023 | 4.065 | 3.978 | 4.065 | 34,636 | +0.08(+2.09%) |
Mar 29, 2012 | 3.996 | 3.996 | 3.982 | 3.982 | 2,861 | -0.00(-0.09%) |
Mar 28, 2012 | 4.082 | 4.082 | 3.978 | 3.985 | 6,937 | -0.07(-1.79%) |
Mar 27, 2012 | 4.037 | 4.065 | 3.978 | 4.058 | 9,813 | +0.03(+0.65%) |
Mar 26, 2012 | 4.131 | 4.186 | 4.013 | 4.032 | 9,597 | +0.02(+0.47%) |
Mar 23, 2012 | 3.892 | 4.193 | 3.892 | 4.013 | 8,354 | +0.13(+3.48%) |
Mar 22, 2012 | 3.930 | 3.930 | 3.878 | 3.878 | 4,336 | -0.04(-1.06%) |
Mar 21, 2012 | 3.875 | 3.964 | 3.875 | 3.919 | 7,894 | +0.05(+1.25%) |
Mar 20, 2012 | 3.847 | 3.902 | 3.847 | 3.871 | 2,457 | -0.01(-0.36%) |
Mar 19, 2012 | 3.909 | 3.909 | 3.843 | 3.885 | 2,367 | -0.01(-0.27%) |
Mar 16, 2012 | 3.937 | 3.937 | 3.792 | 3.895 | 3,804 | -0.02(-0.44%) |
Mar 15, 2012 | 3.843 | 3.930 | 3.809 | 3.913 | 25,235 | +0.06(+1.43%) |
Mar 14, 2012 | 3.788 | 3.857 | 3.788 | 3.857 | 18,211 | +0.07(+1.83%) |
Mar 13, 2012 | 3.885 | 3.944 | 3.788 | 3.788 | 24,093 | -0.09(-2.32%) |
Mar 12, 2012 | 3.954 | 3.985 | 3.878 | 3.878 | 17,448 | -0.08(-2.10%) |
Mar 09, 2012 | 3.923 | 3.961 | 3.847 | 3.961 | 25,157 | +0.01(+0.26%) |
Mar 08, 2012 | 3.982 | 3.982 | 3.944 | 3.951 | 6,798 | -0.02(-0.61%) |
Mar 07, 2012 | 4.041 | 4.065 | 3.944 | 3.975 | 5,203 | -0.08(-1.88%) |
Mar 06, 2012 | 4.082 | 4.082 | 4.051 | 4.051 | 578 | -0.01(-0.34%) |
Mar 05, 2012 | 4.290 | 4.290 | 4.065 | 4.065 | 40,350 | -0.22(-5.24%) |
Mar 02, 2012 | 4.317 | 4.317 | 4.290 | 4.290 | 3,578 | +0.03(+0.81%) |