Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.810 | 3.890 | 3.800 | 3.850 | 204,819 | +0.04(+1.05%) |
May 30, 2012 | 3.830 | 3.900 | 3.800 | 3.810 | 131,671 | -0.08(-2.06%) |
May 29, 2012 | 3.850 | 3.930 | 3.790 | 3.890 | 131,917 | +0.08(+2.10%) |
May 25, 2012 | 3.800 | 3.860 | 3.770 | 3.810 | 83,046 | +0.00(+0.00%) |
May 24, 2012 | 3.890 | 3.910 | 3.750 | 3.810 | 187,782 | -0.09(-2.31%) |
May 23, 2012 | 3.770 | 3.920 | 3.750 | 3.900 | 127,621 | +0.09(+2.36%) |
May 22, 2012 | 3.930 | 4.000 | 3.760 | 3.810 | 200,129 | -0.13(-3.30%) |
May 21, 2012 | 3.820 | 3.990 | 3.810 | 3.940 | 471,075 | +0.13(+3.41%) |
May 18, 2012 | 3.760 | 3.880 | 3.760 | 3.810 | 161,012 | +0.04(+1.06%) |
May 17, 2012 | 3.900 | 3.950 | 3.760 | 3.770 | 207,917 | -0.11(-2.84%) |
May 16, 2012 | 3.930 | 3.980 | 3.870 | 3.880 | 156,122 | -0.02(-0.51%) |
May 15, 2012 | 3.850 | 3.980 | 3.830 | 3.900 | 188,566 | +0.05(+1.30%) |
May 14, 2012 | 4.000 | 4.020 | 3.830 | 3.850 | 317,870 | -0.17(-4.23%) |
May 11, 2012 | 4.090 | 4.180 | 4.010 | 4.020 | 135,108 | -0.11(-2.66%) |
May 10, 2012 | 4.200 | 4.200 | 4.060 | 4.130 | 108,177 | -0.03(-0.72%) |
May 09, 2012 | 4.110 | 4.200 | 4.030 | 4.160 | 199,800 | -0.03(-0.72%) |
May 08, 2012 | 4.140 | 4.240 | 4.100 | 4.190 | 338,130 | +0.02(+0.48%) |
May 07, 2012 | 4.020 | 4.260 | 4.020 | 4.170 | 385,351 | +0.12(+2.84%) |
May 04, 2012 | 4.050 | 4.130 | 4.010 | 4.055 | 359,937 | -0.00(-0.12%) |
May 03, 2012 | 4.700 | 4.700 | 3.965 | 4.060 | 1,477,134 | -0.99(-19.60%) |
May 02, 2012 | 5.020 | 5.090 | 4.900 | 5.050 | 419,449 | +0.01(+0.20%) |
May 01, 2012 | 5.070 | 5.120 | 5.010 | 5.040 | 372,269 | -0.05(-0.98%) |
Apr 30, 2012 | 5.110 | 5.230 | 5.080 | 5.090 | 191,014 | -0.06(-1.17%) |
Apr 27, 2012 | 5.140 | 5.170 | 4.980 | 5.150 | 398,225 | +0.00(+0.00%) |
Apr 26, 2012 | 5.450 | 5.450 | 4.970 | 5.150 | 1,223,885 | -0.92(-15.16%) |
Apr 25, 2012 | 5.940 | 6.171 | 5.940 | 6.070 | 166,251 | +0.22(+3.76%) |
Apr 24, 2012 | 5.800 | 5.910 | 5.760 | 5.850 | 136,613 | +0.05(+0.95%) |
Apr 23, 2012 | 5.870 | 5.960 | 5.730 | 5.795 | 290,685 | -0.22(-3.74%) |
Apr 20, 2012 | 6.220 | 6.220 | 6.000 | 6.020 | 196,333 | -0.11(-1.79%) |
Apr 19, 2012 | 6.380 | 6.450 | 6.040 | 6.130 | 193,049 | -0.22(-3.46%) |
Apr 18, 2012 | 6.320 | 6.470 | 6.260 | 6.350 | 188,133 | -0.05(-0.78%) |
Apr 17, 2012 | 6.280 | 6.530 | 6.240 | 6.400 | 284,907 | +0.21(+3.39%) |
Apr 16, 2012 | 6.000 | 6.250 | 5.950 | 6.190 | 249,266 | +0.19(+3.17%) |
Apr 13, 2012 | 6.100 | 6.100 | 5.920 | 6.000 | 162,858 | -0.14(-2.28%) |
Apr 12, 2012 | 5.890 | 6.290 | 5.890 | 6.140 | 397,007 | +0.25(+4.24%) |
Apr 11, 2012 | 5.710 | 6.030 | 5.660 | 5.890 | 207,356 | +0.26(+4.62%) |
Apr 10, 2012 | 5.840 | 6.000 | 5.560 | 5.630 | 409,384 | -0.21(-3.60%) |
Apr 09, 2012 | 5.790 | 5.990 | 5.711 | 5.840 | 235,976 | -0.15(-2.50%) |
Apr 05, 2012 | 5.980 | 6.080 | 5.900 | 5.990 | 223,810 | +0.00(+0.00%) |
Apr 04, 2012 | 6.130 | 6.130 | 5.850 | 5.990 | 533,979 | -0.23(-3.70%) |
Apr 03, 2012 | 6.320 | 6.500 | 6.200 | 6.220 | 155,173 | -0.11(-1.74%) |
Apr 02, 2012 | 6.340 | 6.380 | 6.250 | 6.330 | 252,769 | -0.02(-0.31%) |
Mar 30, 2012 | 6.620 | 6.620 | 6.340 | 6.350 | 227,368 | -0.21(-3.20%) |
Mar 29, 2012 | 6.670 | 6.680 | 6.420 | 6.560 | 240,596 | -0.18(-2.67%) |
Mar 28, 2012 | 6.670 | 6.840 | 6.550 | 6.740 | 249,161 | +0.09(+1.35%) |
Mar 27, 2012 | 6.510 | 6.800 | 6.380 | 6.650 | 347,931 | +0.14(+2.15%) |
Mar 26, 2012 | 6.600 | 6.628 | 6.440 | 6.510 | 272,409 | -0.03(-0.46%) |
Mar 23, 2012 | 6.480 | 6.560 | 6.400 | 6.540 | 229,586 | +0.05(+0.77%) |
Mar 22, 2012 | 6.190 | 6.580 | 6.160 | 6.490 | 550,097 | +0.26(+4.17%) |
Mar 21, 2012 | 6.360 | 6.370 | 6.130 | 6.230 | 206,793 | -0.07(-1.11%) |
Mar 20, 2012 | 6.390 | 6.400 | 6.260 | 6.300 | 206,030 | -0.13(-2.02%) |
Mar 19, 2012 | 6.490 | 6.575 | 6.350 | 6.430 | 377,850 | -0.10(-1.53%) |
Mar 16, 2012 | 6.370 | 6.680 | 6.270 | 6.530 | 1,067,968 | +0.38(+6.18%) |
Mar 15, 2012 | 5.800 | 6.180 | 5.670 | 6.150 | 403,603 | +0.36(+6.22%) |
Mar 14, 2012 | 5.610 | 5.810 | 5.430 | 5.790 | 144,270 | +0.16(+2.84%) |
Mar 13, 2012 | 5.620 | 5.650 | 5.540 | 5.630 | 121,707 | +0.06(+1.08%) |
Mar 12, 2012 | 5.590 | 5.670 | 5.530 | 5.570 | 50,632 | -0.04(-0.71%) |
Mar 09, 2012 | 5.370 | 5.690 | 5.370 | 5.610 | 182,597 | +0.27(+5.06%) |
Mar 08, 2012 | 5.300 | 5.400 | 5.230 | 5.340 | 162,162 | +0.08(+1.52%) |
Mar 07, 2012 | 5.230 | 5.301 | 5.170 | 5.260 | 135,552 | +0.03(+0.57%) |
Mar 06, 2012 | 5.200 | 5.280 | 5.150 | 5.230 | 208,693 | -0.04(-0.76%) |
Mar 05, 2012 | 5.320 | 5.390 | 5.150 | 5.270 | 204,336 | -0.08(-1.50%) |
Mar 02, 2012 | 5.610 | 5.720 | 5.350 | 5.350 | 163,834 | -0.26(-4.63%) |