Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.703 | 3.741 | 3.607 | 3.732 | 150,010 | +0.00(+0.00%) |
May 30, 2012 | 3.665 | 3.760 | 3.559 | 3.732 | 134,369 | +0.00(+0.00%) |
May 29, 2012 | 3.665 | 3.760 | 3.541 | 3.732 | 265,512 | +0.10(+2.63%) |
May 25, 2012 | 3.588 | 3.770 | 3.540 | 3.636 | 151,694 | +0.07(+1.88%) |
May 24, 2012 | 4.105 | 4.105 | 3.464 | 3.569 | 292,961 | -0.33(-8.35%) |
May 23, 2012 | 3.741 | 3.961 | 3.599 | 3.894 | 308,465 | -0.07(-1.69%) |
May 22, 2012 | 4.162 | 4.267 | 3.837 | 3.961 | 284,780 | -0.15(-3.72%) |
May 21, 2012 | 4.133 | 4.181 | 4.009 | 4.114 | 196,766 | -0.02(-0.46%) |
May 18, 2012 | 4.573 | 4.573 | 3.990 | 4.133 | 628,860 | -0.40(-8.86%) |
May 17, 2012 | 5.435 | 5.435 | 4.430 | 4.535 | 575,721 | -0.55(-10.90%) |
May 16, 2012 | 5.090 | 5.310 | 5.071 | 5.090 | 316,394 | +0.06(+1.14%) |
May 15, 2012 | 5.224 | 5.454 | 5.023 | 5.033 | 238,106 | -0.27(-5.05%) |
May 14, 2012 | 5.081 | 5.368 | 5.081 | 5.301 | 306,620 | +0.12(+2.40%) |
May 11, 2012 | 5.081 | 5.310 | 5.081 | 5.176 | 318,596 | +0.04(+0.74%) |
May 10, 2012 | 5.119 | 5.205 | 5.081 | 5.138 | 259,756 | +0.02(+0.37%) |
May 09, 2012 | 5.071 | 5.224 | 5.023 | 5.119 | 251,775 | -0.02(-0.37%) |
May 08, 2012 | 5.157 | 5.435 | 5.138 | 5.138 | 298,874 | -0.06(-1.11%) |
May 07, 2012 | 5.224 | 5.396 | 5.148 | 5.195 | 203,035 | -0.09(-1.63%) |
May 04, 2012 | 5.348 | 5.406 | 5.148 | 5.282 | 209,197 | -0.02(-0.36%) |
May 03, 2012 | 5.253 | 5.396 | 5.215 | 5.301 | 131,545 | -0.01(-0.18%) |
May 02, 2012 | 5.444 | 5.511 | 5.262 | 5.310 | 115,058 | -0.18(-3.31%) |
May 01, 2012 | 5.703 | 5.703 | 5.418 | 5.492 | 345,113 | +0.25(+4.74%) |
Apr 30, 2012 | 5.071 | 5.511 | 5.071 | 5.243 | 415,108 | +0.07(+1.29%) |
Apr 27, 2012 | 5.224 | 5.253 | 5.119 | 5.176 | 152,574 | -0.09(-1.64%) |
Apr 26, 2012 | 5.119 | 5.310 | 5.090 | 5.262 | 96,782 | +0.11(+2.04%) |
Apr 25, 2012 | 5.167 | 5.239 | 5.033 | 5.157 | 111,576 | +0.09(+1.70%) |
Apr 24, 2012 | 4.928 | 5.119 | 4.928 | 5.071 | 199,959 | +0.06(+1.15%) |
Apr 23, 2012 | 5.109 | 5.157 | 4.918 | 5.014 | 228,996 | -0.25(-4.73%) |
Apr 20, 2012 | 5.482 | 5.521 | 5.176 | 5.262 | 234,561 | -0.22(-4.01%) |
Apr 19, 2012 | 5.502 | 5.626 | 5.444 | 5.482 | 93,458 | +0.05(+0.88%) |
Apr 18, 2012 | 5.683 | 5.683 | 5.348 | 5.435 | 116,993 | -0.13(-2.41%) |
Apr 17, 2012 | 5.301 | 5.636 | 5.128 | 5.569 | 431,733 | +0.46(+8.99%) |
Apr 16, 2012 | 5.329 | 5.358 | 5.071 | 5.109 | 171,665 | +0.00(+0.00%) |
Apr 13, 2012 | 5.597 | 5.607 | 5.052 | 5.109 | 364,260 | -0.35(-6.48%) |
Apr 12, 2012 | 5.444 | 5.616 | 5.339 | 5.463 | 141,606 | +0.01(+0.18%) |
Apr 11, 2012 | 5.406 | 5.597 | 5.339 | 5.454 | 269,171 | +0.30(+5.75%) |
Apr 10, 2012 | 4.994 | 5.406 | 4.994 | 5.157 | 295,515 | +0.21(+4.26%) |
Apr 09, 2012 | 5.023 | 5.061 | 4.908 | 4.947 | 224,878 | -0.28(-5.31%) |
Apr 05, 2012 | 5.272 | 5.463 | 5.023 | 5.224 | 340,477 | -0.11(-2.15%) |
Apr 04, 2012 | 5.291 | 5.387 | 5.138 | 5.339 | 401,894 | -0.11(-2.11%) |
Apr 03, 2012 | 5.578 | 5.691 | 5.377 | 5.454 | 387,507 | -0.09(-1.55%) |
Apr 02, 2012 | 5.817 | 5.827 | 5.348 | 5.540 | 571,731 | -0.30(-5.08%) |
Mar 30, 2012 | 6.210 | 6.296 | 5.760 | 5.836 | 324,344 | -0.35(-5.72%) |
Mar 29, 2012 | 6.190 | 6.277 | 5.923 | 6.190 | 640,126 | -0.11(-1.82%) |
Mar 28, 2012 | 6.143 | 6.391 | 5.961 | 6.305 | 569,294 | +0.08(+1.23%) |
Mar 27, 2012 | 6.286 | 6.458 | 6.057 | 6.229 | 251,759 | -0.03(-0.46%) |
Mar 26, 2012 | 6.478 | 6.592 | 6.219 | 6.257 | 507,253 | -0.05(-0.76%) |
Mar 23, 2012 | 6.123 | 6.315 | 5.942 | 6.305 | 269,016 | +0.16(+2.65%) |
Mar 22, 2012 | 5.961 | 6.257 | 5.875 | 6.143 | 227,932 | +0.00(+0.00%) |
Mar 21, 2012 | 6.640 | 6.640 | 6.143 | 6.143 | 434,605 | -0.50(-7.49%) |
Mar 20, 2012 | 6.296 | 6.832 | 5.846 | 6.640 | 1,394,544 | +0.35(+5.63%) |
Mar 19, 2012 | 6.458 | 6.602 | 6.181 | 6.286 | 231,383 | -0.17(-2.67%) |
Mar 16, 2012 | 6.344 | 6.623 | 6.257 | 6.458 | 769,066 | +0.21(+3.37%) |
Mar 15, 2012 | 6.095 | 6.382 | 5.932 | 6.248 | 273,243 | +0.09(+1.43%) |
Mar 14, 2012 | 6.334 | 6.497 | 6.123 | 6.160 | 410,834 | -0.17(-2.75%) |
Mar 13, 2012 | 6.028 | 6.439 | 5.942 | 6.334 | 614,226 | +0.35(+5.92%) |
Mar 12, 2012 | 5.913 | 6.095 | 5.789 | 5.980 | 782,594 | +0.23(+3.99%) |
Mar 09, 2012 | 5.301 | 5.814 | 5.301 | 5.750 | 623,356 | +0.45(+8.48%) |
Mar 08, 2012 | 5.071 | 5.502 | 4.985 | 5.301 | 1,114,402 | -0.39(-6.89%) |
Mar 07, 2012 | 6.114 | 6.123 | 5.645 | 5.693 | 608,177 | -0.33(-5.41%) |
Mar 06, 2012 | 6.200 | 6.200 | 5.942 | 6.018 | 647,228 | -0.34(-5.41%) |
Mar 05, 2012 | 6.927 | 6.927 | 6.219 | 6.363 | 305,078 | -0.33(-4.86%) |
Mar 02, 2012 | 6.899 | 6.994 | 6.621 | 6.688 | 384,588 | -0.21(-3.05%) |