Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 5.790 | 5.790 | 5.560 | 5.560 | 4,752 | -0.24(-4.14%) |
Apr 27, 2012 | 5.800 | 5.800 | 5.800 | 5.800 | 179 | +0.15(+2.65%) |
Apr 25, 2012 | 5.650 | 5.650 | 5.650 | 3,040 | +0.17(+3.10%) | |
Apr 24, 2012 | 5.460 | 5.480 | 5.460 | 5.480 | 10,740 | +0.01(+0.18%) |
Apr 20, 2012 | 5.470 | 5.470 | 5.470 | 7,100 | -0.07(-1.26%) | |
Apr 17, 2012 | 5.540 | 5.540 | 5.540 | 2,100 | +0.17(+3.17%) | |
Apr 12, 2012 | 5.370 | 5.370 | 5.370 | 9,900 | +0.08(+1.51%) | |
Apr 11, 2012 | 5.259 | 5.290 | 5.259 | 5.290 | 2,071 | +0.04(+0.76%) |
Apr 10, 2012 | 5.250 | 5.250 | 5.250 | 5.250 | 3,600 | -0.05(-0.94%) |
Apr 04, 2012 | 5.300 | 5.300 | 5.300 | 4,000 | +0.02(+0.38%) | |
Mar 30, 2012 | 5.280 | 5.280 | 5.280 | 4,200 | -0.21(-3.83%) | |
Mar 29, 2012 | 5.490 | 5.490 | 5.490 | 5.490 | 4,725 | -0.06(-1.08%) |
Mar 27, 2012 | 5.550 | 5.550 | 5.550 | 10,000 | +0.03(+0.54%) | |
Mar 26, 2012 | 5.510 | 5.530 | 5.510 | 5.520 | 7,362 | +0.01(+0.18%) |
Mar 23, 2012 | 5.510 | 5.510 | 5.510 | 5.510 | 6,052 | +0.08(+1.47%) |
Mar 22, 2012 | 5.430 | 5.430 | 5.430 | 5.430 | 3,280 | +0.08(+1.50%) |
Mar 21, 2012 | 5.350 | 5.350 | 5.350 | 5.350 | 3,270 | -0.01(-0.19%) |
Mar 16, 2012 | 5.360 | 5.360 | 5.360 | 3,000 | -0.03(-0.56%) | |
Mar 15, 2012 | 5.390 | 5.400 | 5.390 | 5.390 | 2,620 | +0.12(+2.28%) |
Mar 14, 2012 | 5.270 | 5.270 | 5.270 | 5.270 | 8,250 | -0.02(-0.43%) |
Mar 13, 2012 | 5.348 | 5.348 | 5.293 | 5.293 | 14,130 | -0.10(-1.80%) |
Mar 12, 2012 | 5.310 | 5.390 | 5.310 | 5.390 | 14,390 | +0.14(+2.67%) |
Mar 06, 2012 | 5.250 | 5.250 | 5.250 | 1,100 | +0.00(+0.00%) | |
Mar 02, 2012 | 5.250 | 5.250 | 5.250 | 0 | -0.12(-2.23%) | |
Feb 29, 2012 | 5.370 | 5.370 | 5.370 | 5.370 | 5,000 | +0.07(+1.32%) |
Feb 28, 2012 | 5.300 | 5.300 | 5.300 | 5.300 | 28,370 | +0.11(+2.12%) |
Feb 27, 2012 | 5.190 | 5.190 | 5.190 | 5.190 | 30,000 | -0.06(-1.14%) |
Feb 23, 2012 | 5.250 | 5.250 | 5.250 | 5.250 | 2,000 | +0.06(+1.16%) |
Feb 21, 2012 | 5.190 | 5.190 | 5.190 | 5.190 | 9,500 | +0.16(+3.18%) |
Feb 17, 2012 | 5.030 | 5.030 | 5.030 | 5.030 | 214,000 | +0.00(+0.00%) |
Feb 16, 2012 | 4.850 | 5.030 | 4.850 | 5.030 | 15,500 | -0.32(-5.98%) |
Feb 07, 2012 | 5.350 | 5.350 | 5.350 | 0 | -0.10(-1.83%) | |
Feb 03, 2012 | 5.450 | 5.450 | 5.450 | 0 | +0.02(+0.37%) | |
Feb 02, 2012 | 5.430 | 5.430 | 5.430 | 5.430 | 3,000 | +0.03(+0.56%) |
Jan 31, 2012 | 5.400 | 5.400 | 5.400 | 0 | +0.14(+2.66%) | |
Jan 27, 2012 | 5.260 | 5.260 | 5.260 | 5.260 | 2,000 | +0.26(+5.20%) |
Jan 23, 2012 | 5.000 | 5.000 | 5.000 | 0 | -0.17(-3.29%) | |
Jan 19, 2012 | 5.170 | 5.170 | 5.170 | 0 | +0.07(+1.41%) | |
Jan 13, 2012 | 5.098 | 5.098 | 5.098 | 0 | +0.19(+3.83%) | |
Jan 11, 2012 | 4.910 | 4.910 | 4.910 | 1,000 | -0.01(-0.20%) | |
Jan 10, 2012 | 4.920 | 4.920 | 4.920 | 4.920 | 1,500 | +0.15(+3.14%) |
Jan 06, 2012 | 4.770 | 4.770 | 4.770 | 0 | -0.19(-3.92%) | |
Dec 30, 2011 | 4.965 | 4.965 | 4.965 | 0 | +0.29(+6.17%) | |
Dec 29, 2011 | 4.676 | 4.676 | 4.676 | 4.676 | 900 | -0.05(-1.14%) |
Dec 23, 2011 | 4.730 | 4.730 | 4.730 | 4.730 | 0 | -0.15(-3.07%) |
Dec 21, 2011 | 4.880 | 4.880 | 4.880 | 4.880 | 10,416 | +0.20(+4.27%) |
Nov 28, 2011 | 4.680 | 4.680 | 4.680 | 4.680 | 0 | +0.00(+0.00%) |
Nov 16, 2011 | 4.680 | 4.680 | 4.680 | 0 | -0.02(-0.43%) | |
Nov 04, 2011 | 4.700 | 4.700 | 4.700 | 0 | -0.24(-4.83%) | |
Nov 03, 2011 | 4.938 | 4.938 | 4.938 | 4.938 | 1,000 | +0.31(+6.66%) |
Oct 17, 2011 | 4.630 | 4.630 | 4.630 | 0 | +0.22(+4.99%) | |
Oct 12, 2011 | 4.410 | 4.410 | 4.410 | 4.410 | 0 | +0.22(+5.25%) |
Sep 22, 2011 | 4.190 | 4.190 | 4.190 | 250,720 | -0.78(-15.69%) | |
Aug 29, 2011 | 4.970 | 4.970 | 4.970 | 0 | +0.05(+1.02%) | |
Aug 02, 2011 | 4.920 | 4.920 | 4.920 | 0 | -0.13(-2.57%) | |
Jul 21, 2011 | 5.050 | 5.050 | 5.050 | 0 | +0.38(+8.14%) | |
Jul 13, 2011 | 4.670 | 4.670 | 4.670 | 0 | -0.10(-2.10%) | |
Jul 08, 2011 | 4.770 | 4.770 | 4.770 | 0 | +0.14(+3.02%) | |
Jun 28, 2011 | 4.630 | 4.630 | 4.630 | 0 | -0.12(-2.53%) | |
Jun 08, 2011 | 4.750 | 4.750 | 4.750 | 0 | -0.16(-3.26%) |