Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.790 | 3.900 | 3.750 | 3.750 | 54,062 | -0.05(-1.32%) |
May 30, 2012 | 3.950 | 3.950 | 3.750 | 3.800 | 66,757 | -0.16(-4.04%) |
May 29, 2012 | 3.970 | 4.060 | 3.750 | 3.960 | 167,423 | +0.11(+2.86%) |
May 25, 2012 | 3.700 | 3.910 | 3.700 | 3.850 | 135,492 | +0.16(+4.34%) |
May 24, 2012 | 3.500 | 3.780 | 3.500 | 3.690 | 87,772 | +0.19(+5.43%) |
May 23, 2012 | 3.550 | 3.650 | 3.500 | 3.500 | 64,128 | -0.08(-2.23%) |
May 22, 2012 | 3.680 | 3.720 | 3.560 | 3.580 | 68,108 | -0.11(-2.98%) |
May 21, 2012 | 3.620 | 3.780 | 3.500 | 3.690 | 92,104 | +0.07(+1.93%) |
May 18, 2012 | 3.750 | 3.780 | 3.580 | 3.620 | 85,233 | -0.09(-2.43%) |
May 17, 2012 | 3.860 | 3.931 | 3.671 | 3.710 | 132,765 | -0.17(-4.38%) |
May 16, 2012 | 3.950 | 4.010 | 3.810 | 3.880 | 75,600 | -0.08(-2.02%) |
May 15, 2012 | 3.880 | 4.100 | 3.880 | 3.960 | 105,780 | +0.11(+2.86%) |
May 14, 2012 | 3.960 | 4.010 | 3.721 | 3.850 | 173,651 | -0.19(-4.70%) |
May 11, 2012 | 4.170 | 4.170 | 3.970 | 4.040 | 124,661 | -0.14(-3.35%) |
May 10, 2012 | 4.000 | 4.230 | 3.900 | 4.180 | 586,578 | +0.21(+5.29%) |
May 09, 2012 | 3.870 | 4.000 | 3.780 | 3.970 | 80,493 | +0.02(+0.51%) |
May 08, 2012 | 3.910 | 4.100 | 3.850 | 3.950 | 256,746 | -0.02(-0.50%) |
May 07, 2012 | 3.650 | 4.150 | 3.610 | 3.970 | 437,273 | +0.19(+5.03%) |
May 04, 2012 | 3.800 | 3.850 | 3.540 | 3.780 | 203,340 | -0.06(-1.56%) |
May 03, 2012 | 4.050 | 4.050 | 3.760 | 3.840 | 257,022 | -0.25(-6.11%) |
May 02, 2012 | 3.540 | 4.100 | 3.460 | 4.090 | 1,448,273 | +0.76(+22.82%) |
May 01, 2012 | 3.140 | 3.340 | 3.140 | 3.330 | 113,650 | +0.17(+5.38%) |
Apr 30, 2012 | 3.170 | 3.260 | 3.140 | 3.160 | 74,147 | -0.08(-2.47%) |
Apr 27, 2012 | 3.160 | 3.270 | 3.100 | 3.240 | 46,993 | +0.12(+3.85%) |
Apr 26, 2012 | 3.040 | 3.190 | 3.040 | 3.120 | 70,577 | +0.07(+2.30%) |
Apr 25, 2012 | 3.020 | 3.090 | 3.020 | 3.050 | 64,598 | +0.04(+1.33%) |
Apr 24, 2012 | 3.040 | 3.050 | 3.000 | 3.010 | 26,285 | -0.02(-0.66%) |
Apr 23, 2012 | 3.040 | 3.060 | 2.970 | 3.030 | 10,913 | -0.03(-0.98%) |
Apr 20, 2012 | 3.000 | 3.070 | 2.970 | 3.060 | 56,058 | +0.04(+1.32%) |
Apr 19, 2012 | 3.000 | 3.020 | 2.980 | 3.020 | 10,263 | +0.07(+2.37%) |
Apr 18, 2012 | 2.980 | 3.000 | 2.950 | 2.950 | 31,526 | -0.04(-1.34%) |
Apr 17, 2012 | 2.950 | 2.990 | 2.900 | 2.990 | 22,320 | +0.09(+3.10%) |
Apr 16, 2012 | 2.910 | 2.980 | 2.850 | 2.900 | 80,970 | -0.04(-1.36%) |
Apr 13, 2012 | 2.990 | 3.000 | 2.910 | 2.940 | 12,950 | -0.05(-1.67%) |
Apr 12, 2012 | 2.900 | 3.010 | 2.900 | 2.990 | 33,344 | +0.09(+3.10%) |
Apr 11, 2012 | 2.900 | 2.980 | 2.840 | 2.900 | 89,190 | -0.00(-0.03%) |
Apr 10, 2012 | 2.990 | 3.045 | 2.900 | 2.901 | 79,655 | -0.09(-2.98%) |
Apr 09, 2012 | 3.110 | 3.140 | 2.970 | 2.990 | 107,147 | -0.16(-5.08%) |
Apr 05, 2012 | 3.110 | 3.230 | 3.110 | 3.150 | 25,020 | +0.00(+0.00%) |
Apr 04, 2012 | 3.280 | 3.310 | 3.140 | 3.150 | 55,865 | -0.19(-5.69%) |
Apr 03, 2012 | 3.330 | 3.370 | 3.190 | 3.340 | 54,985 | -0.02(-0.60%) |
Apr 02, 2012 | 3.250 | 3.360 | 3.241 | 3.360 | 9,971 | +0.07(+2.13%) |
Mar 30, 2012 | 3.360 | 3.360 | 3.210 | 3.290 | 48,947 | -0.06(-1.79%) |
Mar 29, 2012 | 3.290 | 3.350 | 3.236 | 3.350 | 74,546 | +0.01(+0.30%) |
Mar 28, 2012 | 3.220 | 3.340 | 3.180 | 3.340 | 72,899 | +0.10(+3.09%) |
Mar 27, 2012 | 3.400 | 3.430 | 3.140 | 3.240 | 178,447 | -0.12(-3.57%) |
Mar 26, 2012 | 3.760 | 3.780 | 3.330 | 3.360 | 222,527 | -0.40(-10.64%) |
Mar 23, 2012 | 3.730 | 3.760 | 3.690 | 3.760 | 157,109 | +0.00(+0.00%) |
Mar 22, 2012 | 3.720 | 3.770 | 3.710 | 3.760 | 182,513 | -0.01(-0.27%) |
Mar 21, 2012 | 3.740 | 3.820 | 3.730 | 3.770 | 106,870 | +0.01(+0.27%) |
Mar 20, 2012 | 3.750 | 3.800 | 3.700 | 3.760 | 29,420 | +0.01(+0.27%) |
Mar 19, 2012 | 3.750 | 3.760 | 3.700 | 3.750 | 67,186 | +0.03(+0.81%) |
Mar 16, 2012 | 3.770 | 3.790 | 3.610 | 3.720 | 114,762 | -0.04(-1.06%) |
Mar 15, 2012 | 3.650 | 3.770 | 3.540 | 3.760 | 134,900 | +0.14(+3.87%) |
Mar 14, 2012 | 3.570 | 3.640 | 3.470 | 3.620 | 139,904 | +0.07(+1.97%) |
Mar 13, 2012 | 3.410 | 3.570 | 3.400 | 3.550 | 207,804 | +0.17(+5.03%) |
Mar 12, 2012 | 3.230 | 3.420 | 3.190 | 3.380 | 244,865 | +0.15(+4.64%) |
Mar 09, 2012 | 3.180 | 3.280 | 3.160 | 3.230 | 124,459 | +0.07(+2.22%) |
Mar 08, 2012 | 3.110 | 3.230 | 3.070 | 3.160 | 105,166 | +0.05(+1.61%) |
Mar 07, 2012 | 3.060 | 3.150 | 3.045 | 3.110 | 59,947 | +0.02(+0.65%) |
Mar 06, 2012 | 2.900 | 3.100 | 2.840 | 3.090 | 101,987 | +0.17(+5.82%) |
Mar 05, 2012 | 2.940 | 3.000 | 2.903 | 2.920 | 78,280 | -0.04(-1.35%) |
Mar 02, 2012 | 2.946 | 3.000 | 2.920 | 2.960 | 69,096 | -0.04(-1.33%) |