Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.995 | 3.999 | 3.946 | 3.995 | 426,386 | +0.02(+0.44%) |
May 30, 2012 | 3.999 | 3.999 | 3.951 | 3.977 | 370,758 | -0.01(-0.33%) |
May 29, 2012 | 4.017 | 4.052 | 3.982 | 3.990 | 397,770 | -0.02(-0.55%) |
May 25, 2012 | 4.044 | 4.070 | 3.995 | 4.013 | 584,607 | -0.01(-0.22%) |
May 24, 2012 | 4.013 | 4.021 | 3.995 | 4.021 | 746,867 | -0.01(-0.33%) |
May 23, 2012 | 3.999 | 4.035 | 3.968 | 4.035 | 695,029 | +0.01(+0.22%) |
May 22, 2012 | 3.995 | 4.026 | 3.973 | 4.026 | 488,312 | +0.05(+1.33%) |
May 21, 2012 | 3.911 | 3.973 | 3.902 | 3.973 | 648,984 | +0.06(+1.58%) |
May 18, 2012 | 3.942 | 3.951 | 3.907 | 3.911 | 976,530 | -0.07(-1.67%) |
May 17, 2012 | 4.017 | 4.021 | 3.955 | 3.977 | 896,512 | -0.04(-0.88%) |
May 16, 2012 | 4.048 | 4.057 | 3.999 | 4.013 | 821,755 | -0.04(-0.87%) |
May 15, 2012 | 4.132 | 4.136 | 4.044 | 4.048 | 765,950 | -0.08(-2.03%) |
May 14, 2012 | 4.163 | 4.172 | 4.132 | 4.132 | 525,141 | -0.04(-0.90%) |
May 11, 2012 | 4.143 | 4.178 | 4.139 | 4.169 | 517,262 | +0.01(+0.21%) |
May 10, 2012 | 4.183 | 4.187 | 4.156 | 4.161 | 504,534 | -0.04(-0.84%) |
May 09, 2012 | 4.156 | 4.200 | 4.156 | 4.196 | 353,893 | +0.00(+0.00%) |
May 08, 2012 | 4.152 | 4.196 | 4.147 | 4.196 | 466,374 | +0.04(+0.85%) |
May 07, 2012 | 4.169 | 4.205 | 4.161 | 4.161 | 587,243 | -0.02(-0.42%) |
May 04, 2012 | 4.147 | 4.178 | 4.139 | 4.178 | 474,748 | +0.04(+0.96%) |
May 03, 2012 | 4.227 | 4.257 | 4.139 | 4.139 | 891,309 | -0.08(-1.98%) |
May 02, 2012 | 4.249 | 4.266 | 4.222 | 4.222 | 525,592 | -0.03(-0.62%) |
May 01, 2012 | 4.213 | 4.262 | 4.205 | 4.249 | 593,905 | +0.06(+1.36%) |
Apr 30, 2012 | 4.205 | 4.222 | 4.178 | 4.191 | 643,874 | -0.02(-0.42%) |
Apr 27, 2012 | 4.187 | 4.231 | 4.178 | 4.209 | 588,776 | +0.01(+0.21%) |
Apr 26, 2012 | 4.249 | 4.266 | 4.183 | 4.200 | 627,549 | -0.07(-1.55%) |
Apr 25, 2012 | 4.227 | 4.266 | 4.191 | 4.266 | 527,880 | +0.05(+1.15%) |
Apr 24, 2012 | 4.191 | 4.231 | 4.187 | 4.218 | 527,543 | +0.01(+0.21%) |
Apr 23, 2012 | 4.156 | 4.209 | 4.156 | 4.209 | 524,062 | +0.03(+0.74%) |
Apr 20, 2012 | 4.227 | 4.231 | 4.169 | 4.178 | 595,265 | -0.02(-0.52%) |
Apr 19, 2012 | 4.187 | 4.209 | 4.187 | 4.200 | 270,083 | +0.01(+0.21%) |
Apr 18, 2012 | 4.196 | 4.213 | 4.187 | 4.191 | 392,002 | -0.01(-0.21%) |
Apr 17, 2012 | 4.205 | 4.221 | 4.187 | 4.200 | 386,491 | -0.02(-0.52%) |
Apr 16, 2012 | 4.191 | 4.222 | 4.164 | 4.222 | 332,536 | +0.06(+1.48%) |
Apr 13, 2012 | 4.205 | 4.213 | 4.156 | 4.161 | 494,616 | -0.06(-1.46%) |
Apr 12, 2012 | 4.196 | 4.244 | 4.191 | 4.222 | 423,913 | +0.02(+0.47%) |
Apr 11, 2012 | 4.167 | 4.207 | 4.159 | 4.202 | 404,565 | +0.06(+1.37%) |
Apr 10, 2012 | 4.198 | 4.198 | 4.137 | 4.146 | 661,327 | -0.04(-0.84%) |
Apr 09, 2012 | 4.202 | 4.219 | 4.176 | 4.181 | 547,268 | -0.02(-0.52%) |
Apr 05, 2012 | 4.229 | 4.242 | 4.198 | 4.202 | 715,141 | -0.03(-0.72%) |
Apr 04, 2012 | 4.299 | 4.299 | 4.224 | 4.233 | 591,021 | -0.04(-0.92%) |
Apr 03, 2012 | 4.281 | 4.325 | 4.255 | 4.272 | 390,847 | -0.03(-0.71%) |
Apr 02, 2012 | 4.242 | 4.312 | 4.233 | 4.303 | 273,098 | +0.08(+1.87%) |
Mar 30, 2012 | 4.272 | 4.299 | 4.202 | 4.224 | 551,021 | -0.03(-0.62%) |
Mar 29, 2012 | 4.194 | 4.255 | 4.194 | 4.251 | 365,280 | +0.03(+0.62%) |
Mar 28, 2012 | 4.268 | 4.297 | 4.211 | 4.224 | 612,697 | -0.07(-1.53%) |
Mar 27, 2012 | 4.251 | 4.325 | 4.242 | 4.290 | 525,192 | +0.04(+0.82%) |
Mar 26, 2012 | 4.312 | 4.312 | 4.237 | 4.255 | 629,015 | -0.03(-0.71%) |
Mar 23, 2012 | 4.281 | 4.316 | 4.277 | 4.286 | 392,142 | +0.00(+0.00%) |
Mar 22, 2012 | 4.312 | 4.334 | 4.268 | 4.286 | 511,474 | -0.03(-0.61%) |
Mar 21, 2012 | 4.290 | 4.347 | 4.286 | 4.312 | 509,834 | +0.02(+0.51%) |
Mar 20, 2012 | 4.312 | 4.316 | 4.281 | 4.290 | 464,283 | -0.03(-0.76%) |
Mar 19, 2012 | 4.312 | 4.343 | 4.286 | 4.323 | 471,776 | +0.02(+0.36%) |
Mar 16, 2012 | 4.347 | 4.382 | 4.299 | 4.308 | 439,819 | -0.04(-0.81%) |
Mar 15, 2012 | 4.378 | 4.382 | 4.303 | 4.343 | 469,875 | -0.00(-0.10%) |
Mar 14, 2012 | 4.347 | 4.421 | 4.325 | 4.347 | 701,878 | -0.05(-1.24%) |
Mar 13, 2012 | 4.362 | 4.402 | 4.358 | 4.402 | 577,415 | +0.05(+1.20%) |
Mar 12, 2012 | 4.406 | 4.410 | 4.349 | 4.349 | 520,121 | -0.06(-1.38%) |
Mar 09, 2012 | 4.367 | 4.410 | 4.362 | 4.410 | 449,775 | +0.05(+1.10%) |
Mar 08, 2012 | 4.384 | 4.393 | 4.358 | 4.362 | 424,739 | +0.00(+0.10%) |
Mar 07, 2012 | 4.319 | 4.358 | 4.314 | 4.358 | 319,340 | +0.03(+0.81%) |
Mar 06, 2012 | 4.314 | 4.341 | 4.293 | 4.323 | 432,485 | -0.01(-0.30%) |
Mar 05, 2012 | 4.402 | 4.402 | 4.314 | 4.336 | 718,903 | -0.05(-1.19%) |
Mar 02, 2012 | 4.384 | 4.397 | 4.362 | 4.389 | 409,966 | +0.02(+0.50%) |