Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.910 | 4.020 | 3.860 | 3.960 | 99,900 | +0.05(+1.28%) |
May 30, 2012 | 4.010 | 4.040 | 3.830 | 3.910 | 42,267 | -0.11(-2.74%) |
May 29, 2012 | 3.850 | 4.020 | 3.750 | 4.020 | 46,683 | +0.12(+3.08%) |
May 25, 2012 | 3.960 | 3.960 | 3.880 | 3.900 | 25,159 | -0.10(-2.50%) |
May 24, 2012 | 3.830 | 4.000 | 3.810 | 4.000 | 63,076 | +0.14(+3.63%) |
May 23, 2012 | 3.960 | 3.960 | 3.760 | 3.860 | 127,825 | -0.11(-2.77%) |
May 22, 2012 | 3.930 | 4.050 | 3.760 | 3.970 | 29,716 | +0.03(+0.76%) |
May 21, 2012 | 3.900 | 4.080 | 3.790 | 3.940 | 19,312 | +0.07(+1.81%) |
May 18, 2012 | 3.880 | 4.000 | 3.780 | 3.870 | 46,881 | +0.00(+0.00%) |
May 17, 2012 | 3.990 | 3.990 | 3.810 | 3.870 | 30,052 | -0.16(-3.97%) |
May 16, 2012 | 4.130 | 4.180 | 3.870 | 4.030 | 51,919 | -0.09(-2.18%) |
May 15, 2012 | 4.350 | 4.360 | 4.030 | 4.120 | 40,267 | -0.08(-1.90%) |
May 14, 2012 | 4.380 | 4.380 | 4.200 | 4.200 | 64,061 | -0.23(-5.19%) |
May 11, 2012 | 4.290 | 4.590 | 4.270 | 4.430 | 138,224 | +0.06(+1.37%) |
May 10, 2012 | 4.450 | 4.450 | 4.280 | 4.370 | 19,327 | -0.02(-0.46%) |
May 09, 2012 | 4.530 | 4.530 | 4.270 | 4.390 | 30,091 | -0.17(-3.73%) |
May 08, 2012 | 4.400 | 4.640 | 4.110 | 4.560 | 167,943 | +0.18(+4.11%) |
May 07, 2012 | 4.690 | 4.690 | 4.350 | 4.380 | 198,615 | -0.28(-6.01%) |
May 04, 2012 | 4.720 | 4.740 | 4.640 | 4.660 | 105,636 | -0.07(-1.48%) |
May 03, 2012 | 4.740 | 4.800 | 4.700 | 4.730 | 164,479 | -0.01(-0.21%) |
May 02, 2012 | 4.710 | 4.750 | 4.700 | 4.740 | 233,327 | +0.03(+0.64%) |
May 01, 2012 | 4.760 | 4.840 | 4.710 | 4.710 | 104,166 | -0.04(-0.84%) |
Apr 30, 2012 | 4.750 | 4.810 | 4.700 | 4.750 | 28,889 | +0.00(+0.00%) |
Apr 27, 2012 | 4.750 | 4.769 | 4.710 | 4.750 | 202,304 | +0.02(+0.42%) |
Apr 26, 2012 | 4.670 | 4.780 | 4.660 | 4.730 | 118,427 | +0.02(+0.42%) |
Apr 25, 2012 | 4.800 | 4.820 | 4.650 | 4.710 | 120,509 | -0.04(-0.84%) |
Apr 24, 2012 | 4.600 | 5.080 | 4.510 | 4.750 | 114,915 | +0.18(+3.94%) |
Apr 23, 2012 | 4.440 | 4.590 | 4.340 | 4.570 | 144,399 | +0.14(+3.16%) |
Apr 20, 2012 | 4.420 | 4.440 | 4.300 | 4.430 | 26,407 | +0.07(+1.61%) |
Apr 19, 2012 | 4.340 | 4.530 | 4.290 | 4.360 | 66,741 | +0.04(+0.93%) |
Apr 18, 2012 | 4.260 | 4.460 | 4.260 | 4.320 | 37,785 | -0.11(-2.48%) |
Apr 17, 2012 | 4.290 | 4.440 | 4.290 | 4.430 | 39,181 | +0.13(+3.02%) |
Apr 16, 2012 | 4.310 | 4.310 | 4.120 | 4.300 | 42,386 | -0.01(-0.23%) |
Apr 13, 2012 | 4.230 | 4.310 | 4.220 | 4.310 | 20,006 | +0.05(+1.17%) |
Apr 12, 2012 | 4.220 | 4.340 | 4.080 | 4.260 | 147,973 | -0.01(-0.23%) |
Apr 11, 2012 | 4.340 | 4.404 | 4.060 | 4.270 | 53,779 | -0.01(-0.23%) |
Apr 10, 2012 | 4.360 | 4.490 | 4.240 | 4.280 | 48,663 | -0.14(-3.17%) |
Apr 09, 2012 | 4.140 | 4.470 | 3.950 | 4.420 | 95,644 | +0.28(+6.76%) |
Apr 05, 2012 | 4.150 | 4.250 | 4.080 | 4.140 | 47,159 | -0.05(-1.19%) |
Apr 04, 2012 | 4.380 | 4.430 | 4.113 | 4.190 | 89,906 | -0.23(-5.20%) |
Apr 03, 2012 | 4.330 | 4.460 | 4.320 | 4.420 | 40,097 | +0.22(+5.24%) |
Apr 02, 2012 | 4.240 | 4.390 | 4.190 | 4.200 | 48,707 | -0.09(-2.10%) |
Mar 30, 2012 | 4.180 | 4.350 | 4.040 | 4.290 | 109,639 | +0.16(+3.87%) |
Mar 29, 2012 | 4.040 | 4.220 | 4.030 | 4.130 | 138,497 | +0.09(+2.23%) |
Mar 28, 2012 | 3.950 | 4.080 | 3.880 | 4.040 | 66,436 | +0.14(+3.59%) |
Mar 27, 2012 | 3.840 | 3.950 | 3.700 | 3.900 | 121,354 | +0.00(+0.00%) |
Mar 26, 2012 | 3.890 | 3.990 | 3.860 | 3.900 | 28,452 | +0.01(+0.26%) |
Mar 23, 2012 | 3.830 | 3.950 | 3.830 | 3.890 | 27,011 | +0.06(+1.57%) |
Mar 22, 2012 | 3.800 | 3.950 | 3.700 | 3.830 | 22,910 | +0.10(+2.68%) |
Mar 21, 2012 | 3.450 | 3.790 | 3.450 | 3.730 | 69,588 | +0.34(+10.03%) |
Mar 20, 2012 | 3.420 | 3.450 | 3.390 | 3.390 | 12,149 | -0.01(-0.29%) |
Mar 19, 2012 | 3.400 | 3.430 | 3.360 | 3.400 | 21,099 | +0.04(+1.19%) |
Mar 16, 2012 | 3.390 | 3.451 | 3.310 | 3.360 | 44,421 | -0.05(-1.47%) |
Mar 15, 2012 | 3.430 | 3.450 | 3.350 | 3.410 | 19,293 | +0.01(+0.29%) |
Mar 14, 2012 | 3.450 | 3.460 | 3.350 | 3.400 | 30,535 | -0.01(-0.29%) |
Mar 13, 2012 | 3.480 | 3.540 | 3.400 | 3.410 | 52,890 | -0.07(-2.01%) |
Mar 12, 2012 | 3.410 | 3.520 | 3.400 | 3.480 | 16,441 | +0.07(+2.05%) |
Mar 09, 2012 | 3.320 | 3.420 | 3.320 | 3.410 | 32,450 | +0.09(+2.71%) |
Mar 08, 2012 | 3.410 | 3.420 | 3.280 | 3.320 | 79,795 | -0.12(-3.49%) |
Mar 07, 2012 | 3.460 | 3.490 | 3.350 | 3.440 | 30,231 | -0.02(-0.58%) |
Mar 06, 2012 | 3.410 | 3.479 | 3.350 | 3.460 | 13,994 | +0.04(+1.17%) |
Mar 05, 2012 | 3.460 | 3.520 | 3.380 | 3.420 | 67,127 | -0.04(-1.16%) |
Mar 02, 2012 | 3.500 | 3.630 | 3.390 | 3.460 | 329,332 | -0.24(-6.49%) |