Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 3.876 | 3.901 | 3.840 | 3.901 | 127,621 | +0.10(+2.52%) |
Jun 28, 2012 | 3.901 | 3.911 | 3.805 | 3.805 | 18,228 | -0.11(-2.82%) |
Jun 27, 2012 | 3.943 | 3.965 | 3.887 | 3.915 | 35,386 | -0.02(-0.54%) |
Jun 26, 2012 | 3.911 | 3.947 | 3.887 | 3.936 | 36,710 | +0.03(+0.73%) |
Jun 25, 2012 | 3.929 | 3.952 | 3.879 | 3.908 | 27,197 | -0.08(-2.03%) |
Jun 22, 2012 | 4.000 | 4.029 | 3.933 | 3.989 | 35,065 | -0.03(-0.64%) |
Jun 21, 2012 | 4.022 | 4.022 | 3.983 | 4.015 | 22,489 | -0.05(-1.31%) |
Jun 20, 2012 | 4.050 | 4.089 | 4.000 | 4.068 | 23,133 | +0.07(+1.69%) |
Jun 19, 2012 | 4.022 | 4.050 | 3.972 | 4.000 | 20,593 | -0.02(-0.53%) |
Jun 18, 2012 | 4.032 | 4.040 | 3.972 | 4.022 | 20,709 | -0.02(-0.53%) |
Jun 15, 2012 | 3.997 | 4.047 | 3.997 | 4.043 | 38,614 | +0.06(+1.61%) |
Jun 14, 2012 | 4.047 | 4.072 | 3.954 | 3.979 | 78,433 | -0.11(-2.61%) |
Jun 13, 2012 | 4.107 | 4.109 | 4.064 | 4.086 | 87,198 | -0.02(-0.52%) |
Jun 12, 2012 | 4.146 | 4.160 | 4.096 | 4.107 | 64,380 | +0.02(+0.52%) |
Jun 11, 2012 | 4.224 | 4.224 | 4.086 | 4.086 | 149,053 | -0.10(-2.30%) |
Jun 08, 2012 | 4.171 | 4.256 | 4.171 | 4.182 | 63,345 | +0.22(+5.47%) |
Jun 07, 2012 | 4.080 | 4.127 | 3.961 | 3.965 | 96,228 | -0.16(-3.77%) |
Jun 06, 2012 | 4.056 | 4.141 | 4.056 | 4.120 | 28,934 | +0.09(+2.27%) |
Jun 05, 2012 | 3.955 | 4.056 | 3.955 | 4.029 | 19,375 | +0.06(+1.45%) |
Jun 04, 2012 | 3.961 | 3.999 | 3.905 | 3.972 | 38,898 | +0.01(+0.26%) |
Jun 01, 2012 | 4.019 | 4.019 | 3.901 | 3.961 | 90,249 | -0.07(-1.68%) |
May 31, 2012 | 4.005 | 4.076 | 4.005 | 4.029 | 50,649 | -0.01(-0.25%) |
May 30, 2012 | 4.232 | 4.232 | 3.921 | 4.039 | 161,091 | -0.25(-5.83%) |
May 29, 2012 | 4.299 | 4.303 | 4.259 | 4.289 | 66,862 | +0.01(+0.16%) |
May 25, 2012 | 4.228 | 4.289 | 4.215 | 4.283 | 40,975 | +0.05(+1.28%) |
May 24, 2012 | 4.296 | 4.296 | 4.191 | 4.228 | 88,438 | -0.19(-4.21%) |
May 23, 2012 | 4.354 | 4.428 | 4.290 | 4.414 | 44,096 | -0.01(-0.15%) |
May 22, 2012 | 4.485 | 4.485 | 4.414 | 4.421 | 42,256 | -0.03(-0.68%) |
May 21, 2012 | 4.411 | 4.475 | 4.394 | 4.452 | 46,747 | +0.09(+2.09%) |
May 18, 2012 | 4.404 | 4.422 | 4.360 | 4.360 | 61,051 | -0.04(-1.00%) |
May 17, 2012 | 4.441 | 4.489 | 4.394 | 4.404 | 27,037 | -0.06(-1.29%) |
May 16, 2012 | 4.431 | 4.472 | 4.414 | 4.462 | 16,446 | -0.02(-0.38%) |
May 15, 2012 | 4.455 | 4.546 | 4.401 | 4.479 | 89,240 | -0.01(-0.15%) |
May 14, 2012 | 4.546 | 4.550 | 4.485 | 4.485 | 18,132 | -0.02(-0.38%) |
May 11, 2012 | 4.495 | 4.523 | 4.462 | 4.502 | 41,617 | +0.03(+0.68%) |
May 10, 2012 | 4.509 | 4.563 | 4.448 | 4.472 | 78,962 | +0.01(+0.23%) |
May 09, 2012 | 4.529 | 4.556 | 4.428 | 4.462 | 174,144 | -0.08(-1.86%) |
May 08, 2012 | 4.516 | 4.577 | 4.492 | 4.546 | 24,529 | +0.06(+1.28%) |
May 07, 2012 | 4.448 | 4.519 | 4.448 | 4.489 | 15,490 | +0.04(+0.84%) |
May 04, 2012 | 4.543 | 4.589 | 4.445 | 4.452 | 35,457 | -0.10(-2.23%) |
May 03, 2012 | 4.523 | 4.610 | 4.523 | 4.553 | 14,561 | -0.01(-0.30%) |
May 02, 2012 | 4.526 | 4.597 | 4.495 | 4.566 | 38,259 | +0.03(+0.60%) |
May 01, 2012 | 4.519 | 4.610 | 4.502 | 4.539 | 46,673 | -0.00(-0.07%) |
Apr 30, 2012 | 4.621 | 4.621 | 4.482 | 4.543 | 102,598 | -0.05(-1.10%) |
Apr 27, 2012 | 4.644 | 4.648 | 4.580 | 4.594 | 23,029 | -0.00(-0.07%) |
Apr 26, 2012 | 4.583 | 4.604 | 4.563 | 4.597 | 9,807 | +0.03(+0.59%) |
Apr 25, 2012 | 4.539 | 4.599 | 4.539 | 4.570 | 50,294 | +0.04(+0.97%) |
Apr 24, 2012 | 4.577 | 4.648 | 4.475 | 4.526 | 35,227 | -0.00(-0.07%) |
Apr 23, 2012 | 4.506 | 4.529 | 4.468 | 4.529 | 44,972 | +0.02(+0.45%) |
Apr 20, 2012 | 4.553 | 4.566 | 4.452 | 4.509 | 179,845 | -0.00(-0.07%) |
Apr 19, 2012 | 4.580 | 4.621 | 4.482 | 4.512 | 59,646 | -0.08(-1.69%) |
Apr 18, 2012 | 4.668 | 4.668 | 4.590 | 4.590 | 81,584 | -0.04(-0.95%) |
Apr 17, 2012 | 4.681 | 4.681 | 4.631 | 4.634 | 31,715 | +0.03(+0.59%) |
Apr 16, 2012 | 4.631 | 4.705 | 4.600 | 4.607 | 57,339 | -0.05(-1.16%) |
Apr 13, 2012 | 4.668 | 4.668 | 4.597 | 4.661 | 13,342 | +0.03(+0.58%) |
Apr 12, 2012 | 4.554 | 4.648 | 4.550 | 4.634 | 23,857 | +0.10(+2.16%) |
Apr 11, 2012 | 4.708 | 4.739 | 4.526 | 4.536 | 30,099 | -0.10(-2.19%) |
Apr 10, 2012 | 4.725 | 4.725 | 4.634 | 4.637 | 70,329 | -0.10(-2.21%) |
Apr 09, 2012 | 4.705 | 4.756 | 4.610 | 4.742 | 147,993 | +0.17(+3.70%) |
Apr 05, 2012 | 4.580 | 4.610 | 4.526 | 4.573 | 60,782 | +0.01(+0.15%) |
Apr 04, 2012 | 4.577 | 4.577 | 4.502 | 4.566 | 53,605 | -0.01(-0.22%) |
Apr 03, 2012 | 4.577 | 4.577 | 4.519 | 4.577 | 88,412 | +0.01(+0.30%) |