Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.150 | 4.290 | 4.080 | 4.250 | 323,118 | +0.09(+2.16%) |
May 30, 2012 | 4.180 | 4.220 | 4.100 | 4.160 | 90,335 | -0.05(-1.19%) |
May 29, 2012 | 4.250 | 4.280 | 4.110 | 4.210 | 56,580 | +0.03(+0.72%) |
May 25, 2012 | 4.240 | 4.240 | 4.165 | 4.180 | 50,445 | -0.02(-0.48%) |
May 24, 2012 | 4.150 | 4.200 | 4.120 | 4.200 | 49,128 | +0.05(+1.20%) |
May 23, 2012 | 4.050 | 4.180 | 4.020 | 4.150 | 115,429 | +0.09(+2.22%) |
May 22, 2012 | 4.170 | 4.200 | 4.040 | 4.060 | 72,080 | -0.10(-2.40%) |
May 21, 2012 | 4.050 | 4.200 | 4.050 | 4.160 | 91,123 | +0.14(+3.48%) |
May 18, 2012 | 4.060 | 4.070 | 3.980 | 4.020 | 128,488 | -0.04(-0.99%) |
May 17, 2012 | 4.210 | 4.210 | 4.010 | 4.060 | 221,293 | -0.12(-2.87%) |
May 16, 2012 | 4.310 | 4.380 | 4.180 | 4.180 | 141,343 | -0.12(-2.79%) |
May 15, 2012 | 4.300 | 4.340 | 4.270 | 4.300 | 71,101 | +0.00(+0.00%) |
May 14, 2012 | 4.290 | 4.330 | 4.260 | 4.300 | 180,148 | -0.01(-0.23%) |
May 11, 2012 | 4.250 | 4.340 | 4.250 | 4.310 | 194,943 | +0.06(+1.41%) |
May 10, 2012 | 4.370 | 4.400 | 4.250 | 4.250 | 165,445 | -0.13(-2.97%) |
May 09, 2012 | 4.390 | 4.480 | 4.370 | 4.380 | 89,571 | -0.06(-1.35%) |
May 08, 2012 | 4.350 | 4.450 | 4.300 | 4.440 | 144,149 | +0.03(+0.68%) |
May 07, 2012 | 4.380 | 4.490 | 4.310 | 4.410 | 203,234 | +0.02(+0.46%) |
May 04, 2012 | 4.400 | 4.410 | 4.380 | 4.390 | 186,190 | -0.03(-0.68%) |
May 03, 2012 | 4.460 | 4.460 | 4.410 | 4.420 | 139,791 | -0.03(-0.67%) |
May 02, 2012 | 4.430 | 4.470 | 4.400 | 4.450 | 186,012 | +0.01(+0.23%) |
May 01, 2012 | 4.420 | 4.540 | 4.420 | 4.440 | 138,725 | +0.01(+0.23%) |
Apr 30, 2012 | 4.390 | 4.480 | 4.380 | 4.430 | 195,679 | +0.02(+0.45%) |
Apr 27, 2012 | 4.410 | 4.440 | 4.390 | 4.410 | 65,502 | +0.00(+0.00%) |
Apr 26, 2012 | 4.350 | 4.480 | 4.320 | 4.410 | 134,669 | +0.04(+0.92%) |
Apr 25, 2012 | 4.460 | 4.460 | 4.320 | 4.370 | 311,339 | -0.04(-0.91%) |
Apr 24, 2012 | 4.400 | 4.490 | 4.370 | 4.410 | 296,255 | +0.02(+0.46%) |
Apr 23, 2012 | 4.500 | 4.500 | 4.360 | 4.390 | 291,005 | -0.01(-0.23%) |
Apr 20, 2012 | 4.500 | 4.500 | 4.370 | 4.400 | 273,190 | +0.02(+0.46%) |
Apr 19, 2012 | 4.300 | 4.490 | 4.270 | 4.380 | 349,444 | +0.08(+1.86%) |
Apr 18, 2012 | 4.530 | 4.530 | 4.180 | 4.300 | 395,294 | -0.12(-2.71%) |
Apr 17, 2012 | 4.450 | 4.580 | 4.410 | 4.420 | 254,085 | +0.01(+0.23%) |
Apr 16, 2012 | 4.510 | 4.530 | 4.370 | 4.410 | 233,196 | -0.08(-1.78%) |
Apr 13, 2012 | 4.510 | 4.560 | 4.470 | 4.490 | 114,819 | -0.05(-1.10%) |
Apr 12, 2012 | 4.460 | 4.580 | 4.440 | 4.540 | 83,190 | +0.13(+2.95%) |
Apr 11, 2012 | 4.500 | 4.510 | 4.400 | 4.410 | 123,836 | -0.01(-0.23%) |
Apr 10, 2012 | 4.430 | 4.460 | 4.350 | 4.420 | 287,962 | -0.03(-0.67%) |
Apr 09, 2012 | 4.700 | 4.740 | 4.450 | 4.450 | 216,570 | -0.29(-6.12%) |
Apr 05, 2012 | 4.740 | 4.790 | 4.720 | 4.740 | 51,761 | -0.03(-0.63%) |
Apr 04, 2012 | 4.750 | 4.770 | 4.685 | 4.770 | 203,689 | -0.01(-0.21%) |
Apr 03, 2012 | 4.760 | 4.810 | 4.660 | 4.780 | 528,670 | +0.01(+0.21%) |
Apr 02, 2012 | 4.810 | 4.820 | 4.700 | 4.770 | 240,728 | -0.02(-0.42%) |
Mar 30, 2012 | 4.920 | 4.920 | 4.750 | 4.790 | 386,470 | -0.08(-1.64%) |
Mar 29, 2012 | 4.840 | 4.900 | 4.840 | 4.870 | 52,672 | -0.01(-0.20%) |
Mar 28, 2012 | 4.930 | 4.960 | 4.870 | 4.880 | 64,908 | -0.05(-1.01%) |
Mar 27, 2012 | 4.930 | 5.010 | 4.925 | 4.930 | 74,948 | +0.01(+0.20%) |
Mar 26, 2012 | 4.850 | 5.039 | 4.840 | 4.920 | 102,525 | +0.12(+2.50%) |
Mar 23, 2012 | 4.810 | 4.820 | 4.730 | 4.800 | 92,499 | +0.00(+0.00%) |
Mar 22, 2012 | 4.850 | 4.870 | 4.765 | 4.800 | 129,930 | -0.09(-1.84%) |
Mar 21, 2012 | 4.960 | 4.980 | 4.880 | 4.890 | 135,853 | -0.05(-1.01%) |
Mar 20, 2012 | 5.160 | 5.210 | 4.940 | 4.940 | 301,122 | -0.26(-5.00%) |
Mar 19, 2012 | 5.060 | 5.230 | 4.960 | 5.200 | 381,069 | +0.09(+1.76%) |
Mar 16, 2012 | 5.000 | 5.140 | 4.920 | 5.110 | 933,425 | +0.28(+5.80%) |
Mar 15, 2012 | 4.790 | 4.850 | 4.710 | 4.830 | 175,389 | +0.05(+1.05%) |
Mar 14, 2012 | 4.590 | 4.800 | 4.580 | 4.780 | 767,452 | +0.22(+4.82%) |
Mar 13, 2012 | 4.670 | 4.670 | 4.410 | 4.560 | 668,518 | -0.21(-4.40%) |
Mar 12, 2012 | 4.740 | 4.800 | 4.740 | 4.770 | 230,600 | +0.01(+0.21%) |
Mar 09, 2012 | 4.470 | 4.870 | 4.430 | 4.760 | 1,167,140 | +0.28(+6.25%) |
Mar 08, 2012 | 4.500 | 4.560 | 4.431 | 4.480 | 176,961 | +0.01(+0.22%) |
Mar 07, 2012 | 4.550 | 4.680 | 4.400 | 4.470 | 292,676 | -0.04(-0.89%) |
Mar 06, 2012 | 4.550 | 4.660 | 4.460 | 4.510 | 330,332 | -0.02(-0.44%) |
Mar 05, 2012 | 4.500 | 4.590 | 4.490 | 4.530 | 328,172 | +0.04(+0.89%) |
Mar 02, 2012 | 4.600 | 4.620 | 4.470 | 4.490 | 176,125 | -0.14(-3.02%) |