Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 4.450 | 4.550 | 4.420 | 4.490 | 238,164 | +0.20(+4.66%) |
Jun 28, 2012 | 4.420 | 4.450 | 4.265 | 4.290 | 111,231 | -0.16(-3.60%) |
Jun 27, 2012 | 4.510 | 4.530 | 4.400 | 4.450 | 160,299 | -0.03(-0.67%) |
Jun 26, 2012 | 4.410 | 4.540 | 4.375 | 4.480 | 340,322 | +0.08(+1.82%) |
Jun 25, 2012 | 4.330 | 4.500 | 4.325 | 4.400 | 194,256 | -0.02(-0.45%) |
Jun 22, 2012 | 4.140 | 4.440 | 4.120 | 4.420 | 657,808 | +0.33(+7.94%) |
Jun 21, 2012 | 4.270 | 4.270 | 4.080 | 4.095 | 218,543 | -0.17(-3.87%) |
Jun 20, 2012 | 4.210 | 4.300 | 4.190 | 4.260 | 88,210 | +0.01(+0.24%) |
Jun 19, 2012 | 4.170 | 4.310 | 4.160 | 4.250 | 290,710 | +0.09(+2.16%) |
Jun 18, 2012 | 4.170 | 4.180 | 4.130 | 4.160 | 99,645 | -0.06(-1.42%) |
Jun 15, 2012 | 4.170 | 4.220 | 4.080 | 4.220 | 291,721 | +0.04(+0.96%) |
Jun 14, 2012 | 4.050 | 4.190 | 3.960 | 4.180 | 140,212 | +0.13(+3.21%) |
Jun 13, 2012 | 4.240 | 4.250 | 4.020 | 4.050 | 229,861 | -0.15(-3.57%) |
Jun 12, 2012 | 4.070 | 4.210 | 4.060 | 4.200 | 287,120 | +0.15(+3.70%) |
Jun 11, 2012 | 4.340 | 4.340 | 4.040 | 4.050 | 366,972 | -0.21(-4.93%) |
Jun 08, 2012 | 4.170 | 4.390 | 4.129 | 4.260 | 559,966 | +0.20(+4.93%) |
Jun 07, 2012 | 4.060 | 4.090 | 4.005 | 4.060 | 125,401 | +0.04(+1.00%) |
Jun 06, 2012 | 4.120 | 4.180 | 3.970 | 4.020 | 430,326 | -0.08(-1.95%) |
Jun 05, 2012 | 4.190 | 4.230 | 4.090 | 4.100 | 511,699 | -0.11(-2.61%) |
Jun 04, 2012 | 4.100 | 4.225 | 4.070 | 4.210 | 308,167 | +0.13(+3.19%) |
Jun 01, 2012 | 4.000 | 4.100 | 4.000 | 4.080 | 194,617 | -0.01(-0.24%) |
May 31, 2012 | 4.020 | 4.110 | 3.960 | 4.090 | 1,846,530 | +0.07(+1.74%) |
May 30, 2012 | 3.960 | 4.060 | 3.950 | 4.020 | 540,423 | +0.02(+0.50%) |
May 29, 2012 | 4.100 | 4.160 | 3.960 | 4.000 | 563,476 | -0.04(-0.99%) |
May 25, 2012 | 4.040 | 4.160 | 3.980 | 4.040 | 307,781 | -0.01(-0.25%) |
May 24, 2012 | 4.120 | 4.140 | 3.990 | 4.050 | 242,382 | -0.05(-1.22%) |
May 23, 2012 | 4.140 | 4.159 | 3.980 | 4.100 | 504,225 | -0.08(-1.91%) |
May 22, 2012 | 4.040 | 4.210 | 3.910 | 4.180 | 1,240,145 | +0.13(+3.21%) |
May 21, 2012 | 3.890 | 4.050 | 3.870 | 4.050 | 201,186 | +0.17(+4.38%) |
May 18, 2012 | 3.940 | 3.990 | 3.850 | 3.880 | 502,808 | -0.05(-1.27%) |
May 17, 2012 | 3.960 | 4.000 | 3.900 | 3.930 | 225,359 | -0.02(-0.51%) |
May 16, 2012 | 4.020 | 4.110 | 3.950 | 3.950 | 224,019 | -0.04(-1.00%) |
May 15, 2012 | 3.950 | 4.020 | 3.890 | 3.990 | 145,096 | +0.04(+1.01%) |
May 14, 2012 | 4.110 | 4.120 | 3.870 | 3.950 | 288,741 | -0.20(-4.82%) |
May 11, 2012 | 3.950 | 4.160 | 3.920 | 4.150 | 431,327 | +0.18(+4.53%) |
May 10, 2012 | 3.830 | 4.000 | 3.740 | 3.970 | 215,135 | +0.17(+4.47%) |
May 09, 2012 | 3.640 | 3.820 | 3.630 | 3.800 | 138,780 | +0.13(+3.54%) |
May 08, 2012 | 3.570 | 3.720 | 3.560 | 3.670 | 170,498 | +0.07(+1.94%) |
May 07, 2012 | 3.590 | 3.650 | 3.490 | 3.600 | 222,316 | +0.00(+0.00%) |
May 04, 2012 | 3.650 | 3.700 | 3.540 | 3.600 | 194,227 | -0.08(-2.17%) |
May 03, 2012 | 3.580 | 3.730 | 3.580 | 3.680 | 247,184 | +0.08(+2.22%) |
May 02, 2012 | 3.640 | 3.740 | 3.570 | 3.600 | 215,191 | -0.05(-1.37%) |
May 01, 2012 | 3.730 | 3.750 | 3.650 | 3.650 | 148,322 | -0.09(-2.41%) |
Apr 30, 2012 | 3.740 | 3.800 | 3.710 | 3.740 | 122,055 | +0.00(+0.00%) |
Apr 27, 2012 | 3.590 | 3.830 | 3.590 | 3.740 | 140,078 | +0.14(+3.89%) |
Apr 26, 2012 | 3.690 | 3.690 | 3.569 | 3.600 | 130,735 | -0.10(-2.70%) |
Apr 25, 2012 | 3.770 | 3.800 | 3.680 | 3.700 | 95,213 | -0.02(-0.54%) |
Apr 24, 2012 | 3.670 | 3.720 | 3.620 | 3.720 | 69,576 | +0.06(+1.64%) |
Apr 23, 2012 | 3.700 | 3.740 | 3.540 | 3.660 | 198,485 | -0.11(-2.92%) |
Apr 20, 2012 | 3.730 | 3.850 | 3.660 | 3.770 | 160,618 | +0.09(+2.45%) |
Apr 19, 2012 | 3.660 | 3.710 | 3.620 | 3.680 | 194,883 | +0.03(+0.82%) |
Apr 18, 2012 | 3.740 | 3.780 | 3.640 | 3.650 | 142,876 | -0.12(-3.18%) |
Apr 17, 2012 | 3.660 | 3.870 | 3.630 | 3.770 | 193,436 | +0.14(+3.86%) |
Apr 16, 2012 | 3.730 | 3.770 | 3.630 | 3.630 | 65,007 | -0.06(-1.63%) |
Apr 13, 2012 | 3.700 | 3.789 | 3.630 | 3.690 | 178,005 | -0.04(-1.07%) |
Apr 12, 2012 | 3.730 | 3.790 | 3.710 | 3.730 | 128,914 | +0.00(+0.00%) |
Apr 11, 2012 | 3.750 | 3.820 | 3.710 | 3.730 | 187,297 | +0.01(+0.27%) |
Apr 10, 2012 | 3.970 | 3.980 | 3.660 | 3.720 | 264,991 | -0.24(-6.06%) |
Apr 09, 2012 | 3.940 | 4.100 | 3.910 | 3.960 | 384,095 | +0.00(+0.00%) |
Apr 05, 2012 | 3.930 | 3.980 | 3.920 | 3.960 | 87,857 | +0.02(+0.51%) |
Apr 04, 2012 | 3.960 | 3.970 | 3.900 | 3.940 | 257,555 | -0.04(-1.01%) |
Apr 03, 2012 | 4.040 | 4.100 | 3.980 | 3.980 | 187,594 | -0.07(-1.73%) |