Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.950 | 4.030 | 3.860 | 3.970 | 164,078 | +0.09(+2.32%) |
May 30, 2012 | 4.020 | 4.020 | 3.880 | 3.880 | 90,595 | -0.16(-3.96%) |
May 29, 2012 | 4.020 | 4.040 | 3.940 | 4.040 | 110,810 | +0.02(+0.50%) |
May 25, 2012 | 4.010 | 4.070 | 4.000 | 4.020 | 87,513 | -0.03(-0.74%) |
May 24, 2012 | 4.070 | 4.120 | 3.980 | 4.050 | 68,529 | -0.05(-1.22%) |
May 23, 2012 | 4.060 | 4.100 | 3.940 | 4.100 | 124,409 | +0.02(+0.49%) |
May 22, 2012 | 4.150 | 4.230 | 4.060 | 4.080 | 225,279 | +0.08(+2.00%) |
May 21, 2012 | 3.910 | 4.040 | 3.910 | 4.000 | 317,212 | +0.04(+1.01%) |
May 18, 2012 | 4.030 | 4.050 | 3.920 | 3.960 | 120,591 | +0.09(+2.33%) |
May 17, 2012 | 3.960 | 3.960 | 3.850 | 3.870 | 220,615 | -0.13(-3.25%) |
May 16, 2012 | 4.090 | 4.160 | 3.980 | 4.000 | 171,136 | +0.01(+0.25%) |
May 15, 2012 | 4.080 | 4.080 | 3.950 | 3.990 | 234,435 | -0.19(-4.55%) |
May 14, 2012 | 4.230 | 4.230 | 4.170 | 4.180 | 105,217 | -0.22(-5.00%) |
May 11, 2012 | 4.290 | 4.460 | 4.290 | 4.400 | 103,197 | -0.07(-1.57%) |
May 10, 2012 | 4.510 | 4.540 | 4.440 | 4.470 | 74,988 | +0.14(+3.23%) |
May 09, 2012 | 4.230 | 4.370 | 4.170 | 4.330 | 133,343 | -0.21(-4.63%) |
May 08, 2012 | 4.520 | 4.540 | 4.380 | 4.540 | 141,423 | -0.13(-2.78%) |
May 07, 2012 | 4.560 | 4.690 | 4.560 | 4.670 | 33,338 | +0.11(+2.41%) |
May 04, 2012 | 4.580 | 4.610 | 4.480 | 4.560 | 101,925 | +0.04(+0.88%) |
May 03, 2012 | 4.560 | 4.560 | 4.450 | 4.520 | 121,090 | -0.25(-5.24%) |
May 02, 2012 | 4.690 | 4.800 | 4.650 | 4.770 | 52,829 | +0.00(+0.00%) |
May 01, 2012 | 4.710 | 4.810 | 4.660 | 4.770 | 76,256 | +0.11(+2.36%) |
Apr 30, 2012 | 4.750 | 4.758 | 4.650 | 4.660 | 58,980 | -0.13(-2.71%) |
Apr 27, 2012 | 4.760 | 4.800 | 4.690 | 4.790 | 112,957 | +0.11(+2.35%) |
Apr 26, 2012 | 4.570 | 4.700 | 4.540 | 4.680 | 59,712 | -0.15(-3.11%) |
Apr 25, 2012 | 4.810 | 4.860 | 4.730 | 4.830 | 187,360 | +0.38(+8.54%) |
Apr 24, 2012 | 4.310 | 4.530 | 4.310 | 4.450 | 108,672 | +0.04(+0.91%) |
Apr 23, 2012 | 4.340 | 4.410 | 4.300 | 4.410 | 179,885 | -0.10(-2.13%) |
Apr 20, 2012 | 4.520 | 4.570 | 4.490 | 4.506 | 196,075 | +0.17(+3.94%) |
Apr 19, 2012 | 4.500 | 4.500 | 4.270 | 4.335 | 200,385 | -0.24(-5.18%) |
Apr 18, 2012 | 4.520 | 4.680 | 4.520 | 4.572 | 149,019 | -0.30(-6.12%) |
Apr 17, 2012 | 4.660 | 4.880 | 4.620 | 4.870 | 166,424 | +0.36(+7.98%) |
Apr 16, 2012 | 4.580 | 4.650 | 4.408 | 4.510 | 179,092 | -0.14(-3.01%) |
Apr 13, 2012 | 4.850 | 4.850 | 4.600 | 4.650 | 209,037 | -0.32(-6.44%) |
Apr 12, 2012 | 4.890 | 5.010 | 4.830 | 4.970 | 136,328 | +0.05(+1.02%) |
Apr 11, 2012 | 5.100 | 5.100 | 4.900 | 4.920 | 65,988 | +0.07(+1.44%) |
Apr 10, 2012 | 5.050 | 5.100 | 4.830 | 4.850 | 226,560 | -0.32(-6.19%) |
Apr 09, 2012 | 5.200 | 5.250 | 5.080 | 5.170 | 82,153 | -0.05(-0.96%) |
Apr 05, 2012 | 5.170 | 5.290 | 5.150 | 5.220 | 87,310 | -0.15(-2.79%) |
Apr 04, 2012 | 5.430 | 5.430 | 5.290 | 5.370 | 67,625 | -0.18(-3.24%) |
Apr 03, 2012 | 5.770 | 5.770 | 5.460 | 5.550 | 114,451 | -0.22(-3.81%) |
Apr 02, 2012 | 5.570 | 5.840 | 5.570 | 5.770 | 63,251 | -0.03(-0.52%) |
Mar 30, 2012 | 5.820 | 5.830 | 5.670 | 5.800 | 76,418 | -0.09(-1.53%) |
Mar 29, 2012 | 5.880 | 5.910 | 5.760 | 5.890 | 72,955 | -0.17(-2.81%) |
Mar 28, 2012 | 6.110 | 6.110 | 5.960 | 6.060 | 60,020 | -0.11(-1.78%) |
Mar 27, 2012 | 6.370 | 6.370 | 6.170 | 6.170 | 51,275 | -0.08(-1.20%) |
Mar 26, 2012 | 6.290 | 6.350 | 6.215 | 6.245 | 394,861 | -0.06(-1.03%) |
Mar 23, 2012 | 6.190 | 6.330 | 6.110 | 6.310 | 47,984 | +0.16(+2.60%) |
Mar 22, 2012 | 6.120 | 6.170 | 6.040 | 6.150 | 98,339 | -0.19(-3.00%) |
Mar 21, 2012 | 6.380 | 6.390 | 6.220 | 6.340 | 117,769 | -0.11(-1.71%) |
Mar 20, 2012 | 6.460 | 6.510 | 6.410 | 6.450 | 69,390 | -0.14(-2.12%) |
Mar 19, 2012 | 6.550 | 6.650 | 6.520 | 6.590 | 65,981 | +0.01(+0.15%) |
Mar 16, 2012 | 6.500 | 6.600 | 6.500 | 6.580 | 114,681 | +0.19(+2.97%) |
Mar 15, 2012 | 6.370 | 6.470 | 6.300 | 6.390 | 86,411 | -0.07(-1.08%) |
Mar 14, 2012 | 6.560 | 6.560 | 6.360 | 6.460 | 87,833 | -0.04(-0.62%) |
Mar 13, 2012 | 6.310 | 6.530 | 6.280 | 6.500 | 37,361 | +0.18(+2.85%) |
Mar 12, 2012 | 6.380 | 6.380 | 6.200 | 6.320 | 29,519 | -0.05(-0.78%) |
Mar 09, 2012 | 6.460 | 6.460 | 6.310 | 6.370 | 39,001 | -0.13(-2.00%) |
Mar 08, 2012 | 6.360 | 6.580 | 6.310 | 6.500 | 70,201 | +0.28(+4.50%) |
Mar 07, 2012 | 6.010 | 6.220 | 6.000 | 6.220 | 69,625 | +0.20(+3.32%) |
Mar 06, 2012 | 6.350 | 6.350 | 5.950 | 6.020 | 94,923 | -0.57(-8.65%) |
Mar 05, 2012 | 6.560 | 6.600 | 6.450 | 6.590 | 65,062 | -0.02(-0.30%) |
Mar 02, 2012 | 6.690 | 6.720 | 6.590 | 6.610 | 63,345 | -0.05(-0.75%) |