Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 02, 2012 | 4.170 | 4.340 | 4.170 | 4.340 | 31,276 | +0.17(+4.08%) |
Mar 30, 2012 | 4.390 | 4.390 | 4.170 | 4.170 | 23,043 | -0.17(-3.92%) |
Mar 29, 2012 | 4.280 | 4.370 | 4.270 | 4.340 | 17,670 | +0.02(+0.46%) |
Mar 28, 2012 | 4.270 | 4.360 | 4.250 | 4.320 | 18,166 | +0.05(+1.17%) |
Mar 27, 2012 | 4.480 | 4.480 | 4.270 | 4.270 | 20,588 | -0.20(-4.47%) |
Mar 26, 2012 | 4.360 | 4.470 | 4.290 | 4.470 | 22,148 | +0.14(+3.23%) |
Mar 23, 2012 | 4.280 | 4.440 | 4.190 | 4.330 | 23,035 | +0.06(+1.41%) |
Mar 22, 2012 | 4.200 | 4.320 | 4.200 | 4.270 | 13,303 | +0.00(+0.00%) |
Mar 21, 2012 | 4.350 | 4.360 | 4.170 | 4.270 | 17,484 | -0.08(-1.84%) |
Mar 20, 2012 | 4.370 | 4.487 | 4.340 | 4.350 | 19,967 | -0.08(-1.81%) |
Mar 19, 2012 | 4.150 | 4.440 | 4.050 | 4.430 | 51,059 | +0.32(+7.79%) |
Mar 16, 2012 | 4.390 | 4.400 | 4.100 | 4.110 | 60,268 | -0.26(-5.95%) |
Mar 15, 2012 | 4.450 | 4.460 | 4.280 | 4.370 | 8,894 | -0.07(-1.58%) |
Mar 14, 2012 | 4.560 | 4.560 | 4.390 | 4.440 | 20,176 | -0.12(-2.63%) |
Mar 13, 2012 | 4.550 | 4.560 | 4.500 | 4.560 | 28,726 | +0.03(+0.66%) |
Mar 12, 2012 | 4.470 | 4.550 | 4.402 | 4.530 | 18,695 | +0.08(+1.80%) |
Mar 09, 2012 | 4.190 | 4.450 | 4.170 | 4.450 | 46,077 | +0.21(+4.95%) |
Mar 08, 2012 | 4.080 | 4.240 | 4.070 | 4.240 | 26,670 | +0.18(+4.43%) |
Mar 07, 2012 | 4.010 | 4.100 | 4.010 | 4.060 | 32,677 | +0.05(+1.25%) |
Mar 06, 2012 | 4.030 | 4.060 | 3.960 | 4.010 | 32,185 | -0.05(-1.23%) |
Mar 05, 2012 | 3.950 | 4.070 | 3.950 | 4.060 | 17,439 | +0.05(+1.25%) |
Mar 02, 2012 | 4.160 | 4.180 | 3.990 | 4.010 | 50,290 | -0.14(-3.37%) |