Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.838 | 3.963 | 3.771 | 3.771 | 204,834 | -0.08(-2.16%) |
May 30, 2012 | 4.038 | 4.038 | 3.813 | 3.854 | 205,432 | -0.17(-4.14%) |
May 29, 2012 | 4.162 | 4.287 | 3.996 | 4.021 | 297,595 | -0.10(-2.42%) |
May 25, 2012 | 4.088 | 4.137 | 3.979 | 4.121 | 82,794 | +0.02(+0.41%) |
May 24, 2012 | 4.112 | 4.146 | 4.063 | 4.104 | 142,498 | +0.03(+0.82%) |
May 23, 2012 | 3.954 | 4.171 | 3.796 | 4.071 | 194,158 | +0.06(+1.45%) |
May 22, 2012 | 3.864 | 4.109 | 3.854 | 4.013 | 197,371 | +0.03(+0.84%) |
May 21, 2012 | 3.863 | 4.046 | 3.863 | 3.979 | 68,319 | +0.12(+3.02%) |
May 18, 2012 | 3.879 | 4.092 | 3.838 | 3.863 | 228,759 | +0.00(+0.00%) |
May 17, 2012 | 4.029 | 4.166 | 3.846 | 3.863 | 266,895 | -0.16(-3.93%) |
May 16, 2012 | 4.312 | 4.312 | 3.988 | 4.021 | 334,618 | -0.20(-4.73%) |
May 15, 2012 | 4.437 | 4.437 | 4.096 | 4.221 | 294,988 | +0.10(+2.47%) |
May 14, 2012 | 4.268 | 4.268 | 4.094 | 4.119 | 283,951 | -0.19(-4.41%) |
May 11, 2012 | 4.441 | 4.532 | 4.251 | 4.309 | 229,820 | -0.20(-4.40%) |
May 10, 2012 | 4.764 | 4.764 | 4.491 | 4.508 | 153,854 | -0.16(-3.37%) |
May 09, 2012 | 4.863 | 4.880 | 4.458 | 4.665 | 492,611 | -0.20(-4.08%) |
May 08, 2012 | 4.359 | 4.896 | 4.309 | 4.863 | 384,031 | +0.52(+12.00%) |
May 07, 2012 | 4.392 | 4.448 | 4.259 | 4.342 | 298,333 | -0.01(-0.19%) |
May 04, 2012 | 4.309 | 4.433 | 4.243 | 4.350 | 208,560 | -0.01(-0.19%) |
May 03, 2012 | 4.615 | 4.615 | 4.301 | 4.359 | 390,368 | -0.20(-4.36%) |
May 02, 2012 | 4.739 | 4.739 | 4.503 | 4.557 | 217,682 | -0.16(-3.33%) |
May 01, 2012 | 4.681 | 4.896 | 4.557 | 4.714 | 164,680 | +0.09(+1.97%) |
Apr 30, 2012 | 4.557 | 4.648 | 4.541 | 4.623 | 113,023 | +0.00(+0.00%) |
Apr 27, 2012 | 4.665 | 4.781 | 4.458 | 4.623 | 255,334 | -0.02(-0.53%) |
Apr 26, 2012 | 4.797 | 4.797 | 4.599 | 4.648 | 144,246 | -0.17(-3.60%) |
Apr 25, 2012 | 4.838 | 4.880 | 4.690 | 4.822 | 278,214 | +0.01(+0.17%) |
Apr 24, 2012 | 4.590 | 4.814 | 4.516 | 4.814 | 256,981 | +0.28(+6.20%) |
Apr 23, 2012 | 4.632 | 4.665 | 4.516 | 4.532 | 97,865 | -0.09(-1.97%) |
Apr 20, 2012 | 4.491 | 4.739 | 4.491 | 4.623 | 207,687 | +0.11(+2.38%) |
Apr 19, 2012 | 4.384 | 4.524 | 4.367 | 4.516 | 196,290 | +0.11(+2.44%) |
Apr 18, 2012 | 4.350 | 4.574 | 4.301 | 4.408 | 825,653 | -0.06(-1.30%) |
Apr 17, 2012 | 4.880 | 4.880 | 4.466 | 4.466 | 562,683 | -0.35(-7.22%) |
Apr 16, 2012 | 4.929 | 5.070 | 4.714 | 4.814 | 852,358 | -0.12(-2.43%) |
Apr 13, 2012 | 5.194 | 5.194 | 4.764 | 4.934 | 343,228 | -0.29(-5.47%) |
Apr 12, 2012 | 4.938 | 5.244 | 4.830 | 5.219 | 409,846 | +0.31(+6.23%) |
Apr 11, 2012 | 4.921 | 5.045 | 4.872 | 4.913 | 193,265 | +0.07(+1.54%) |
Apr 10, 2012 | 4.797 | 4.905 | 4.789 | 4.838 | 219,835 | +0.01(+0.17%) |
Apr 09, 2012 | 4.838 | 4.880 | 4.739 | 4.830 | 185,591 | -0.03(-0.68%) |
Apr 05, 2012 | 4.847 | 5.045 | 4.764 | 4.863 | 141,176 | -0.02(-0.42%) |
Apr 04, 2012 | 5.103 | 5.103 | 4.855 | 4.884 | 385,859 | -0.20(-3.98%) |
Apr 03, 2012 | 5.070 | 5.186 | 5.012 | 5.087 | 506,973 | +0.01(+0.16%) |
Apr 02, 2012 | 5.310 | 5.318 | 5.045 | 5.078 | 274,035 | -0.24(-4.51%) |
Mar 30, 2012 | 5.326 | 5.393 | 5.235 | 5.318 | 254,027 | +0.08(+1.58%) |
Mar 29, 2012 | 5.120 | 5.244 | 5.037 | 5.235 | 210,800 | +0.10(+1.93%) |
Mar 28, 2012 | 5.211 | 5.277 | 5.053 | 5.136 | 198,483 | -0.14(-2.66%) |
Mar 27, 2012 | 5.318 | 5.351 | 5.211 | 5.277 | 345,501 | +0.00(+0.00%) |
Mar 26, 2012 | 5.566 | 5.593 | 4.963 | 5.277 | 1,080,345 | -0.23(-4.20%) |
Mar 23, 2012 | 5.484 | 5.616 | 5.484 | 5.508 | 110,827 | +0.02(+0.30%) |
Mar 22, 2012 | 5.599 | 5.666 | 5.434 | 5.492 | 170,979 | -0.14(-2.50%) |
Mar 21, 2012 | 5.566 | 5.715 | 5.409 | 5.632 | 488,803 | +0.14(+2.56%) |
Mar 20, 2012 | 5.674 | 5.690 | 5.409 | 5.492 | 518,591 | -0.23(-4.05%) |
Mar 19, 2012 | 5.889 | 5.947 | 5.682 | 5.723 | 270,638 | -0.17(-2.81%) |
Mar 16, 2012 | 5.798 | 5.897 | 5.732 | 5.889 | 212,900 | +0.12(+2.15%) |
Mar 15, 2012 | 5.699 | 5.781 | 5.608 | 5.765 | 138,498 | +0.07(+1.31%) |
Mar 14, 2012 | 5.806 | 5.864 | 5.641 | 5.690 | 223,969 | -0.09(-1.57%) |
Mar 13, 2012 | 5.558 | 5.889 | 5.467 | 5.781 | 339,829 | +0.26(+4.80%) |
Mar 12, 2012 | 5.591 | 5.639 | 5.475 | 5.517 | 471,221 | -0.08(-1.48%) |
Mar 09, 2012 | 5.707 | 5.707 | 5.517 | 5.599 | 214,366 | -0.11(-1.88%) |
Mar 08, 2012 | 5.889 | 5.889 | 5.674 | 5.707 | 155,014 | -0.13(-2.27%) |
Mar 07, 2012 | 5.781 | 5.889 | 5.690 | 5.839 | 432,569 | +0.16(+2.77%) |
Mar 06, 2012 | 5.566 | 5.707 | 5.500 | 5.682 | 579,393 | -0.08(-1.43%) |
Mar 05, 2012 | 5.922 | 5.938 | 5.666 | 5.765 | 330,795 | -0.21(-3.46%) |
Mar 02, 2012 | 6.096 | 6.120 | 5.905 | 5.972 | 237,356 | -0.04(-0.69%) |