Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.880 | 5.090 | 4.880 | 5.090 | 7,700 | +0.16(+3.25%) |
May 30, 2012 | 4.420 | 5.000 | 4.420 | 4.930 | 11,600 | -0.08(-1.60%) |
May 29, 2012 | 5.230 | 5.230 | 5.010 | 5.010 | 900 | -0.04(-0.79%) |
May 25, 2012 | 5.130 | 5.130 | 5.050 | 5.050 | 5,700 | -0.16(-3.03%) |
May 24, 2012 | 5.170 | 5.208 | 5.150 | 5.208 | 9,400 | +0.23(+4.58%) |
May 23, 2012 | 4.629 | 4.980 | 4.614 | 4.980 | 8,900 | +0.44(+9.64%) |
May 22, 2012 | 4.550 | 4.584 | 4.530 | 4.542 | 401,481 | -0.01(-0.18%) |
May 21, 2012 | 4.480 | 4.590 | 4.480 | 4.550 | 4,025 | +0.00(+0.09%) |
May 18, 2012 | 4.680 | 4.680 | 4.546 | 4.546 | 4,900 | -0.04(-0.97%) |
May 17, 2012 | 4.054 | 4.654 | 4.000 | 4.590 | 24,205 | +0.70(+17.99%) |
May 16, 2012 | 4.004 | 4.004 | 3.890 | 3.890 | 13,200 | -0.29(-6.94%) |
May 15, 2012 | 4.400 | 4.400 | 4.180 | 4.180 | 9,770 | -0.29(-6.49%) |
May 14, 2012 | 4.450 | 4.520 | 4.450 | 4.470 | 900 | -0.27(-5.70%) |
May 11, 2012 | 4.610 | 4.740 | 4.610 | 4.740 | 2,000 | +0.06(+1.31%) |
May 10, 2012 | 4.679 | 4.679 | 4.679 | 4.679 | 200 | -0.05(-1.08%) |
May 09, 2012 | 4.640 | 4.876 | 4.600 | 4.730 | 56,220 | -0.07(-1.46%) |
May 08, 2012 | 4.724 | 4.800 | 4.690 | 4.800 | 16,200 | -0.07(-1.44%) |
May 07, 2012 | 4.840 | 4.870 | 4.827 | 4.870 | 2,700 | -0.09(-1.81%) |
May 04, 2012 | 4.820 | 4.960 | 4.810 | 4.960 | 2,300 | +0.13(+2.69%) |
May 03, 2012 | 5.010 | 5.020 | 4.750 | 4.830 | 6,900 | -0.25(-4.92%) |
May 02, 2012 | 5.080 | 5.080 | 5.080 | 5.080 | 630 | -0.12(-2.31%) |
May 01, 2012 | 5.240 | 5.270 | 5.200 | 5.200 | 2,300 | +0.09(+1.76%) |
Apr 30, 2012 | 5.098 | 5.110 | 5.098 | 5.110 | 3,100 | -0.06(-1.16%) |
Apr 27, 2012 | 5.000 | 5.170 | 5.000 | 5.170 | 35,980 | +0.26(+5.30%) |
Apr 26, 2012 | 4.860 | 4.910 | 4.860 | 4.910 | 400 | +0.03(+0.61%) |
Apr 25, 2012 | 4.660 | 4.880 | 4.650 | 4.880 | 2,630 | +0.22(+4.72%) |
Apr 24, 2012 | 4.680 | 4.680 | 4.660 | 4.660 | 800 | -0.09(-1.83%) |
Apr 23, 2012 | 4.813 | 4.813 | 4.680 | 4.747 | 1,400 | -0.14(-2.93%) |
Apr 20, 2012 | 4.890 | 4.890 | 4.890 | 4.890 | 1,300 | +0.09(+1.87%) |
Apr 19, 2012 | 4.800 | 4.800 | 4.800 | 4.800 | 100 | -0.10(-2.04%) |
Apr 18, 2012 | 4.880 | 4.950 | 4.880 | 4.900 | 1,200 | -0.04(-0.81%) |
Apr 17, 2012 | 4.900 | 4.950 | 4.900 | 4.940 | 18,600 | +0.25(+5.33%) |
Apr 16, 2012 | 5.020 | 5.020 | 4.690 | 4.690 | 3,800 | -0.18(-3.70%) |
Apr 13, 2012 | 5.027 | 5.040 | 4.870 | 4.870 | 8,410 | +0.11(+2.31%) |
Apr 11, 2012 | 4.760 | 4.760 | 4.760 | 6,500 | +0.16(+3.48%) | |
Apr 10, 2012 | 4.640 | 4.640 | 4.600 | 4.600 | 12,100 | +0.04(+0.88%) |
Apr 09, 2012 | 4.790 | 4.790 | 4.560 | 4.560 | 776 | -0.16(-3.39%) |
Apr 05, 2012 | 4.760 | 4.800 | 4.720 | 4.720 | 1,800 | +0.02(+0.43%) |
Apr 04, 2012 | 4.630 | 4.720 | 4.610 | 4.700 | 5,293 | -0.11(-2.29%) |
Apr 03, 2012 | 5.146 | 5.146 | 4.780 | 4.810 | 26,418 | -0.56(-10.40%) |
Apr 02, 2012 | 5.270 | 5.368 | 5.270 | 5.368 | 4,700 | -0.03(-0.59%) |
Mar 30, 2012 | 4.900 | 5.400 | 4.900 | 5.400 | 14,630 | +0.47(+9.44%) |
Mar 29, 2012 | 4.950 | 4.950 | 4.880 | 4.934 | 1,219 | -0.05(-0.92%) |
Mar 28, 2012 | 4.980 | 4.980 | 4.980 | 4.980 | 500 | -0.32(-6.00%) |
Mar 27, 2012 | 5.311 | 5.311 | 5.298 | 5.298 | 1,300 | +0.08(+1.49%) |
Mar 26, 2012 | 5.220 | 5.220 | 5.220 | 5.220 | 20,700 | +0.12(+2.35%) |
Mar 23, 2012 | 5.120 | 5.120 | 5.100 | 5.100 | 12,600 | -0.02(-0.43%) |
Mar 22, 2012 | 5.110 | 5.140 | 5.090 | 5.122 | 9,090 | -0.19(-3.54%) |
Mar 21, 2012 | 5.390 | 5.390 | 5.280 | 5.310 | 2,308 | -0.10(-1.85%) |
Mar 20, 2012 | 5.050 | 5.440 | 5.050 | 5.410 | 7,950 | +0.16(+3.05%) |
Mar 19, 2012 | 5.240 | 5.250 | 5.200 | 5.250 | 2,638 | +0.05(+0.96%) |
Mar 16, 2012 | 5.240 | 5.240 | 5.199 | 5.200 | 42,200 | -0.10(-1.87%) |
Mar 15, 2012 | 5.333 | 5.360 | 5.270 | 5.299 | 2,200 | -0.10(-1.78%) |
Mar 14, 2012 | 5.700 | 5.700 | 5.370 | 5.395 | 9,609 | -0.39(-6.66%) |
Mar 13, 2012 | 5.905 | 5.920 | 5.770 | 5.780 | 24,340 | -0.25(-4.19%) |
Mar 12, 2012 | 6.033 | 6.033 | 6.033 | 6.033 | 800 | -0.07(-1.16%) |
Mar 08, 2012 | 6.104 | 6.104 | 6.104 | 500 | +0.15(+2.59%) | |
Mar 07, 2012 | 5.840 | 5.950 | 5.840 | 5.950 | 1,800 | +0.16(+2.68%) |
Mar 06, 2012 | 6.010 | 6.010 | 5.772 | 5.795 | 21,300 | -0.42(-6.68%) |
Mar 05, 2012 | 6.515 | 6.515 | 6.210 | 6.210 | 6,600 | -0.46(-6.86%) |