Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.314 | 4.410 | 4.260 | 4.385 | 451,882 | +0.07(+1.54%) |
May 30, 2012 | 4.337 | 4.361 | 4.303 | 4.318 | 206,445 | -0.07(-1.56%) |
May 29, 2012 | 4.400 | 4.464 | 4.359 | 4.387 | 251,516 | +0.01(+0.15%) |
May 25, 2012 | 4.400 | 4.427 | 4.342 | 4.380 | 278,917 | -0.01(-0.34%) |
May 24, 2012 | 4.374 | 4.440 | 4.357 | 4.395 | 335,735 | +0.01(+0.34%) |
May 23, 2012 | 4.273 | 4.382 | 4.262 | 4.380 | 463,965 | +0.05(+1.19%) |
May 22, 2012 | 4.453 | 4.526 | 4.305 | 4.329 | 237,608 | -0.11(-2.56%) |
May 21, 2012 | 4.355 | 4.451 | 4.327 | 4.442 | 193,778 | +0.11(+2.57%) |
May 18, 2012 | 4.230 | 4.391 | 4.190 | 4.331 | 472,653 | +0.20(+4.88%) |
May 17, 2012 | 4.145 | 4.196 | 4.106 | 4.130 | 425,593 | -0.05(-1.13%) |
May 16, 2012 | 4.247 | 4.260 | 4.127 | 4.177 | 178,969 | -0.04(-0.96%) |
May 15, 2012 | 4.202 | 4.254 | 4.192 | 4.217 | 156,335 | +0.01(+0.25%) |
May 14, 2012 | 4.226 | 4.269 | 4.181 | 4.207 | 137,577 | -0.07(-1.65%) |
May 11, 2012 | 4.312 | 4.344 | 4.252 | 4.277 | 368,089 | -0.06(-1.29%) |
May 10, 2012 | 4.442 | 4.442 | 4.282 | 4.333 | 396,530 | -0.08(-1.72%) |
May 09, 2012 | 4.428 | 4.481 | 4.369 | 4.409 | 205,999 | -0.08(-1.86%) |
May 08, 2012 | 4.379 | 4.497 | 4.362 | 4.493 | 206,906 | +0.09(+2.04%) |
May 07, 2012 | 4.375 | 4.439 | 4.358 | 4.403 | 140,632 | +0.01(+0.15%) |
May 04, 2012 | 4.463 | 4.463 | 4.381 | 4.396 | 417,056 | -0.08(-1.86%) |
May 03, 2012 | 4.552 | 4.585 | 4.471 | 4.480 | 186,988 | -0.06(-1.37%) |
May 02, 2012 | 4.443 | 4.542 | 4.413 | 4.542 | 423,310 | +0.06(+1.34%) |
May 01, 2012 | 4.505 | 4.587 | 4.480 | 4.482 | 209,864 | -0.03(-0.57%) |
Apr 30, 2012 | 4.608 | 4.608 | 4.505 | 4.508 | 255,084 | -0.12(-2.59%) |
Apr 27, 2012 | 4.520 | 4.649 | 4.503 | 4.627 | 199,333 | +0.10(+2.12%) |
Apr 26, 2012 | 4.621 | 4.649 | 4.514 | 4.531 | 399,962 | -0.10(-2.26%) |
Apr 25, 2012 | 4.649 | 4.741 | 4.617 | 4.636 | 403,780 | +0.05(+1.17%) |
Apr 24, 2012 | 4.495 | 4.582 | 4.495 | 4.582 | 342,911 | +0.09(+1.90%) |
Apr 23, 2012 | 4.467 | 4.538 | 4.433 | 4.497 | 489,223 | -0.05(-1.04%) |
Apr 20, 2012 | 4.578 | 4.578 | 4.503 | 4.544 | 397,143 | +0.03(+0.71%) |
Apr 19, 2012 | 4.621 | 4.621 | 4.469 | 4.512 | 710,007 | -0.11(-2.32%) |
Apr 18, 2012 | 4.707 | 4.773 | 4.576 | 4.619 | 767,815 | -0.09(-1.95%) |
Apr 17, 2012 | 4.681 | 4.717 | 4.639 | 4.711 | 1,079,198 | +0.07(+1.47%) |
Apr 16, 2012 | 4.619 | 4.679 | 4.576 | 4.642 | 312,055 | +0.03(+0.60%) |
Apr 13, 2012 | 4.630 | 4.642 | 4.578 | 4.615 | 238,864 | -0.05(-1.01%) |
Apr 12, 2012 | 4.638 | 4.674 | 4.636 | 4.662 | 220,625 | +0.02(+0.37%) |
Apr 11, 2012 | 4.619 | 4.668 | 4.619 | 4.644 | 305,988 | +0.08(+1.69%) |
Apr 10, 2012 | 4.659 | 4.659 | 4.525 | 4.567 | 301,127 | -0.10(-2.15%) |
Apr 09, 2012 | 4.672 | 4.707 | 4.621 | 4.668 | 280,896 | -0.10(-2.11%) |
Apr 05, 2012 | 4.709 | 4.779 | 4.662 | 4.769 | 259,950 | +0.07(+1.50%) |
Apr 04, 2012 | 4.655 | 4.730 | 4.640 | 4.698 | 173,512 | -0.03(-0.54%) |
Apr 03, 2012 | 4.794 | 4.805 | 4.670 | 4.724 | 380,998 | -0.09(-1.87%) |
Apr 02, 2012 | 4.696 | 4.816 | 4.623 | 4.813 | 242,945 | +0.09(+1.95%) |
Mar 30, 2012 | 4.869 | 4.869 | 4.707 | 4.721 | 292,540 | -0.10(-2.13%) |
Mar 29, 2012 | 4.784 | 4.837 | 4.713 | 4.824 | 101,349 | -0.01(-0.13%) |
Mar 28, 2012 | 4.807 | 4.839 | 4.756 | 4.831 | 228,599 | +0.04(+0.85%) |
Mar 27, 2012 | 4.837 | 4.837 | 4.743 | 4.790 | 200,408 | -0.05(-1.06%) |
Mar 26, 2012 | 4.764 | 4.848 | 4.754 | 4.841 | 165,327 | +0.13(+2.72%) |
Mar 23, 2012 | 4.764 | 4.764 | 4.657 | 4.713 | 263,292 | -0.06(-1.34%) |
Mar 22, 2012 | 4.828 | 4.852 | 4.742 | 4.777 | 228,244 | -0.12(-2.53%) |
Mar 21, 2012 | 4.828 | 4.905 | 4.805 | 4.901 | 235,415 | +0.08(+1.73%) |
Mar 20, 2012 | 4.841 | 4.891 | 4.803 | 4.818 | 245,483 | -0.07(-1.44%) |
Mar 19, 2012 | 4.803 | 4.948 | 4.773 | 4.888 | 296,083 | +0.07(+1.47%) |
Mar 16, 2012 | 4.856 | 4.856 | 4.704 | 4.818 | 707,516 | -0.09(-1.87%) |
Mar 15, 2012 | 4.790 | 4.914 | 4.724 | 4.910 | 303,987 | +0.13(+2.82%) |
Mar 14, 2012 | 4.799 | 4.803 | 4.743 | 4.775 | 301,491 | -0.03(-0.62%) |
Mar 13, 2012 | 4.711 | 4.805 | 4.664 | 4.805 | 300,211 | +0.15(+3.12%) |
Mar 12, 2012 | 4.612 | 4.674 | 4.576 | 4.659 | 277,783 | +0.04(+0.83%) |
Mar 09, 2012 | 4.437 | 4.679 | 4.422 | 4.621 | 348,403 | +0.19(+4.25%) |
Mar 08, 2012 | 4.360 | 4.441 | 4.304 | 4.433 | 193,939 | +0.10(+2.32%) |
Mar 07, 2012 | 4.330 | 4.347 | 4.225 | 4.332 | 432,074 | +0.03(+0.70%) |
Mar 06, 2012 | 4.321 | 4.360 | 4.247 | 4.302 | 326,080 | -0.07(-1.66%) |
Mar 05, 2012 | 4.311 | 4.390 | 4.266 | 4.375 | 171,471 | +0.04(+1.04%) |
Mar 02, 2012 | 4.497 | 4.499 | 4.313 | 4.330 | 280,698 | -0.16(-3.57%) |