Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 4.250 | 4.250 | 4.200 | 4.240 | 30,290 | +0.04(+0.95%) |
Jun 28, 2012 | 4.250 | 4.270 | 4.180 | 4.200 | 11,485 | -0.08(-1.87%) |
Jun 27, 2012 | 4.290 | 4.310 | 4.170 | 4.280 | 16,893 | -0.03(-0.70%) |
Jun 26, 2012 | 4.180 | 4.330 | 4.000 | 4.310 | 14,843 | +0.14(+3.36%) |
Jun 25, 2012 | 4.130 | 4.310 | 4.030 | 4.170 | 32,625 | -0.08(-1.88%) |
Jun 22, 2012 | 3.980 | 4.252 | 3.980 | 4.250 | 194,174 | +0.33(+8.42%) |
Jun 21, 2012 | 3.990 | 4.040 | 3.900 | 3.920 | 24,747 | -0.09(-2.24%) |
Jun 20, 2012 | 4.050 | 4.100 | 3.966 | 4.010 | 17,772 | -0.06(-1.47%) |
Jun 19, 2012 | 4.010 | 4.080 | 4.010 | 4.070 | 40,108 | +0.06(+1.50%) |
Jun 18, 2012 | 4.000 | 4.030 | 3.930 | 4.010 | 24,529 | -0.04(-0.99%) |
Jun 15, 2012 | 3.980 | 4.070 | 3.850 | 4.050 | 60,445 | +0.03(+0.75%) |
Jun 14, 2012 | 3.860 | 4.040 | 3.860 | 4.020 | 22,010 | +0.15(+3.88%) |
Jun 13, 2012 | 3.900 | 4.100 | 3.780 | 3.870 | 40,866 | -0.08(-2.03%) |
Jun 12, 2012 | 3.830 | 4.010 | 3.830 | 3.950 | 22,740 | +0.09(+2.33%) |
Jun 11, 2012 | 4.080 | 4.080 | 3.860 | 3.860 | 33,426 | -0.17(-4.22%) |
Jun 08, 2012 | 3.990 | 4.080 | 3.960 | 4.030 | 14,992 | +0.03(+0.75%) |
Jun 07, 2012 | 4.080 | 4.100 | 3.940 | 4.000 | 30,688 | -0.03(-0.74%) |
Jun 06, 2012 | 3.980 | 4.060 | 3.900 | 4.030 | 23,027 | +0.05(+1.26%) |
Jun 05, 2012 | 3.880 | 4.080 | 3.810 | 3.980 | 45,695 | +0.04(+1.02%) |
Jun 04, 2012 | 3.820 | 3.940 | 3.720 | 3.940 | 32,761 | +0.18(+4.79%) |
Jun 01, 2012 | 3.970 | 3.980 | 3.760 | 3.760 | 38,267 | -0.29(-7.16%) |
May 31, 2012 | 4.110 | 4.110 | 4.030 | 4.050 | 29,653 | -0.08(-1.94%) |
May 30, 2012 | 4.060 | 4.220 | 4.040 | 4.130 | 43,126 | +0.05(+1.23%) |
May 29, 2012 | 4.130 | 4.140 | 3.940 | 4.080 | 17,972 | -0.02(-0.49%) |
May 25, 2012 | 4.000 | 4.150 | 4.000 | 4.100 | 24,673 | +0.10(+2.50%) |
May 24, 2012 | 3.890 | 4.010 | 3.850 | 4.000 | 43,519 | +0.09(+2.30%) |
May 23, 2012 | 3.850 | 3.950 | 3.770 | 3.910 | 44,893 | +0.02(+0.51%) |
May 22, 2012 | 3.980 | 4.050 | 3.780 | 3.890 | 28,947 | -0.12(-2.99%) |
May 21, 2012 | 3.790 | 4.010 | 3.750 | 4.010 | 30,115 | +0.22(+5.80%) |
May 18, 2012 | 3.870 | 3.890 | 3.750 | 3.790 | 41,151 | -0.11(-2.82%) |
May 17, 2012 | 4.080 | 4.090 | 3.890 | 3.900 | 36,845 | -0.18(-4.41%) |
May 16, 2012 | 4.090 | 4.120 | 4.050 | 4.080 | 35,696 | +0.00(+0.00%) |
May 15, 2012 | 4.200 | 4.200 | 4.060 | 4.080 | 29,227 | -0.13(-3.09%) |
May 14, 2012 | 4.100 | 4.240 | 4.070 | 4.210 | 31,078 | +0.05(+1.20%) |
May 11, 2012 | 4.090 | 4.160 | 4.050 | 4.160 | 26,366 | +0.02(+0.48%) |
May 10, 2012 | 4.080 | 4.150 | 3.990 | 4.140 | 29,580 | +0.09(+2.22%) |
May 09, 2012 | 4.020 | 4.110 | 3.800 | 4.050 | 46,606 | -0.05(-1.22%) |
May 08, 2012 | 3.820 | 4.170 | 3.740 | 4.100 | 44,457 | +0.25(+6.49%) |
May 07, 2012 | 3.770 | 3.850 | 3.740 | 3.850 | 19,426 | +0.08(+2.12%) |
May 04, 2012 | 3.870 | 3.870 | 3.770 | 3.770 | 42,996 | -0.10(-2.58%) |
May 03, 2012 | 3.840 | 3.921 | 3.840 | 3.870 | 46,798 | +0.01(+0.26%) |
May 02, 2012 | 3.800 | 3.890 | 3.800 | 3.860 | 51,382 | +0.09(+2.39%) |
May 01, 2012 | 3.970 | 4.020 | 3.750 | 3.770 | 72,280 | -0.17(-4.31%) |
Apr 30, 2012 | 3.990 | 4.050 | 3.940 | 3.940 | 19,728 | -0.07(-1.75%) |
Apr 27, 2012 | 4.080 | 4.150 | 3.970 | 4.010 | 34,290 | -0.08(-1.96%) |
Apr 26, 2012 | 4.220 | 4.220 | 4.070 | 4.090 | 13,404 | -0.13(-3.08%) |
Apr 25, 2012 | 4.190 | 4.270 | 4.170 | 4.220 | 28,101 | +0.07(+1.69%) |
Apr 24, 2012 | 3.840 | 4.160 | 3.840 | 4.150 | 46,948 | +0.30(+7.79%) |
Apr 23, 2012 | 3.840 | 3.870 | 3.770 | 3.850 | 45,296 | -0.08(-2.04%) |
Apr 20, 2012 | 3.820 | 3.980 | 3.820 | 3.930 | 35,086 | +0.14(+3.69%) |
Apr 19, 2012 | 3.860 | 3.890 | 3.770 | 3.790 | 28,422 | -0.07(-1.81%) |
Apr 18, 2012 | 3.890 | 3.920 | 3.860 | 3.860 | 16,667 | -0.06(-1.53%) |
Apr 17, 2012 | 3.890 | 3.980 | 3.860 | 3.920 | 19,019 | +0.05(+1.29%) |
Apr 16, 2012 | 3.770 | 3.880 | 3.770 | 3.870 | 27,493 | +0.11(+2.93%) |
Apr 13, 2012 | 3.760 | 3.870 | 3.740 | 3.760 | 33,388 | -0.03(-0.79%) |
Apr 12, 2012 | 3.780 | 3.900 | 3.740 | 3.790 | 27,469 | -0.01(-0.26%) |
Apr 11, 2012 | 3.890 | 3.970 | 3.740 | 3.800 | 54,286 | -0.06(-1.55%) |
Apr 10, 2012 | 4.030 | 4.080 | 3.860 | 3.860 | 88,552 | -0.17(-4.22%) |
Apr 09, 2012 | 3.980 | 4.110 | 3.980 | 4.030 | 28,589 | -0.07(-1.71%) |
Apr 05, 2012 | 4.010 | 4.210 | 4.010 | 4.100 | 19,801 | +0.06(+1.49%) |
Apr 04, 2012 | 4.210 | 4.210 | 4.040 | 4.040 | 25,173 | -0.23(-5.39%) |
Apr 03, 2012 | 4.310 | 4.310 | 4.170 | 4.270 | 14,159 | -0.07(-1.61%) |