Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.350 | 3.350 | 3.171 | 3.256 | 2,900 | -0.20(-5.66%) |
May 30, 2012 | 3.400 | 3.492 | 3.400 | 3.451 | 5,450 | +0.07(+2.11%) |
May 29, 2012 | 3.690 | 3.690 | 3.380 | 3.380 | 5,700 | -0.16(-4.52%) |
May 25, 2012 | 3.540 | 3.540 | 3.540 | 3.540 | 1,000 | +0.09(+2.61%) |
May 24, 2012 | 3.330 | 3.450 | 3.320 | 3.450 | 3,300 | +0.06(+1.77%) |
May 23, 2012 | 3.220 | 3.390 | 3.020 | 3.390 | 7,400 | +0.29(+9.35%) |
May 22, 2012 | 3.195 | 3.195 | 3.100 | 3.100 | 5,500 | -0.05(-1.46%) |
May 21, 2012 | 3.110 | 3.146 | 3.110 | 3.146 | 8,900 | -0.09(-2.90%) |
May 18, 2012 | 3.330 | 3.540 | 3.240 | 3.240 | 4,500 | -0.01(-0.30%) |
May 17, 2012 | 3.140 | 3.470 | 3.140 | 3.250 | 7,900 | +0.20(+6.55%) |
May 16, 2012 | 3.080 | 3.250 | 2.930 | 3.050 | 7,300 | -0.07(-2.32%) |
May 15, 2012 | 3.680 | 3.680 | 3.070 | 3.122 | 7,900 | -0.52(-14.24%) |
May 14, 2012 | 3.580 | 3.643 | 3.570 | 3.641 | 2,300 | -0.19(-4.93%) |
May 11, 2012 | 3.920 | 3.920 | 3.825 | 3.830 | 2,900 | -0.31(-7.49%) |
May 10, 2012 | 4.222 | 4.232 | 4.140 | 4.140 | 1,710 | +0.16(+4.02%) |
May 09, 2012 | 3.610 | 4.320 | 3.610 | 3.980 | 7,100 | +0.08(+2.05%) |
May 08, 2012 | 3.900 | 3.930 | 3.783 | 3.900 | 7,800 | -0.22(-5.34%) |
May 07, 2012 | 4.240 | 4.240 | 4.060 | 4.120 | 41,059 | -0.21(-4.85%) |
May 04, 2012 | 4.362 | 4.362 | 4.330 | 4.330 | 2,800 | -0.09(-2.04%) |
May 03, 2012 | 4.420 | 4.420 | 4.420 | 4.420 | 800 | -0.16(-3.49%) |
May 02, 2012 | 4.580 | 4.580 | 4.580 | 4.580 | 1,600 | -0.14(-2.88%) |
May 01, 2012 | 4.620 | 4.773 | 4.620 | 4.716 | 10,600 | +0.07(+1.42%) |
Apr 30, 2012 | 4.570 | 4.650 | 4.570 | 4.650 | 5,000 | +0.06(+1.23%) |
Apr 27, 2012 | 4.601 | 4.640 | 4.593 | 4.593 | 2,500 | -0.01(-0.15%) |
Apr 26, 2012 | 4.544 | 4.601 | 4.544 | 4.601 | 6,000 | +0.14(+3.15%) |
Apr 25, 2012 | 4.504 | 4.504 | 4.460 | 4.460 | 7,100 | +0.02(+0.45%) |
Apr 24, 2012 | 4.350 | 4.495 | 4.350 | 4.440 | 5,100 | +0.17(+3.98%) |
Apr 23, 2012 | 4.270 | 4.390 | 4.240 | 4.270 | 6,000 | -0.11(-2.51%) |
Apr 20, 2012 | 4.608 | 4.611 | 4.380 | 4.380 | 7,500 | -0.21(-4.58%) |
Apr 19, 2012 | 4.570 | 4.620 | 4.570 | 4.590 | 3,000 | +0.01(+0.25%) |
Apr 17, 2012 | 4.579 | 4.579 | 4.579 | 0 | -0.00(-0.03%) | |
Apr 16, 2012 | 4.592 | 4.592 | 4.580 | 4.580 | 1,000 | +0.08(+1.78%) |
Apr 13, 2012 | 4.680 | 4.680 | 4.500 | 4.500 | 5,600 | -0.15(-3.14%) |
Apr 12, 2012 | 4.620 | 4.646 | 4.590 | 4.646 | 2,500 | +0.30(+6.80%) |
Apr 11, 2012 | 4.350 | 4.350 | 4.350 | 4.350 | 1,400 | -0.06(-1.36%) |
Apr 10, 2012 | 4.430 | 4.430 | 4.270 | 4.410 | 3,900 | +0.14(+3.28%) |
Apr 09, 2012 | 4.420 | 4.510 | 4.250 | 4.270 | 3,450 | -0.07(-1.66%) |
Apr 05, 2012 | 4.460 | 4.550 | 4.342 | 4.342 | 5,600 | -0.08(-1.89%) |
Apr 04, 2012 | 4.510 | 4.510 | 4.410 | 4.426 | 4,100 | -0.20(-4.41%) |
Apr 03, 2012 | 4.790 | 4.790 | 4.630 | 4.630 | 4,634 | -0.23(-4.73%) |
Apr 02, 2012 | 4.861 | 5.030 | 4.833 | 4.860 | 10,500 | -0.10(-2.02%) |
Mar 30, 2012 | 4.910 | 4.960 | 4.910 | 4.960 | 9,500 | +0.20(+4.20%) |
Mar 29, 2012 | 4.676 | 4.760 | 4.400 | 4.760 | 11,200 | +0.03(+0.72%) |
Mar 28, 2012 | 4.760 | 4.830 | 4.726 | 4.726 | 4,600 | -0.20(-4.14%) |
Mar 27, 2012 | 5.004 | 5.140 | 4.930 | 4.930 | 8,700 | -0.10(-1.99%) |
Mar 26, 2012 | 4.900 | 5.081 | 4.900 | 5.030 | 28,700 | +0.25(+5.25%) |
Mar 23, 2012 | 4.580 | 4.813 | 4.570 | 4.779 | 17,200 | +0.27(+5.96%) |
Mar 21, 2012 | 4.510 | 4.510 | 4.510 | 0 | +0.05(+1.12%) | |
Mar 20, 2012 | 4.397 | 4.460 | 4.363 | 4.460 | 12,600 | -0.03(-0.56%) |
Mar 19, 2012 | 4.470 | 4.487 | 4.470 | 4.485 | 700 | -0.22(-4.77%) |
Mar 16, 2012 | 4.500 | 4.750 | 4.450 | 4.710 | 3,300 | +0.32(+7.29%) |
Mar 15, 2012 | 4.410 | 4.410 | 4.390 | 4.390 | 1,300 | +0.08(+1.86%) |
Mar 14, 2012 | 4.281 | 4.310 | 4.230 | 4.310 | 18,200 | -0.22(-4.86%) |
Mar 13, 2012 | 4.510 | 4.530 | 4.430 | 4.530 | 6,800 | -0.09(-1.98%) |
Mar 12, 2012 | 3.978 | 4.760 | 3.978 | 4.622 | 31,800 | +0.63(+15.77%) |
Mar 09, 2012 | 3.970 | 3.992 | 3.970 | 3.992 | 1,500 | +0.12(+3.03%) |
Mar 08, 2012 | 3.823 | 3.900 | 3.820 | 3.875 | 15,000 | +0.25(+6.75%) |
Mar 07, 2012 | 3.520 | 3.680 | 3.520 | 3.630 | 3,600 | +0.13(+3.71%) |
Mar 06, 2012 | 3.440 | 3.500 | 3.310 | 3.500 | 6,936 | -0.12(-3.31%) |
Mar 05, 2012 | 3.800 | 3.800 | 3.591 | 3.620 | 3,220 | -0.26(-6.70%) |
Mar 02, 2012 | 3.965 | 3.970 | 3.700 | 3.880 | 9,650 | -0.09(-2.27%) |