Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.159 | 4.159 | 4.159 | 4.159 | 360 | +0.02(+0.40%) |
May 30, 2012 | 4.159 | 4.392 | 3.768 | 4.142 | 4,414 | -0.22(-4.96%) |
May 29, 2012 | 4.491 | 4.491 | 3.535 | 4.358 | 3,573 | +0.07(+1.55%) |
May 25, 2012 | 3.718 | 4.774 | 3.701 | 4.292 | 8,691 | +0.55(+14.67%) |
May 24, 2012 | 3.585 | 3.743 | 3.585 | 3.743 | 2,103 | +0.25(+7.14%) |
May 23, 2012 | 3.410 | 3.643 | 3.410 | 3.493 | 1,833 | -0.09(-2.55%) |
May 22, 2012 | 3.643 | 3.743 | 3.585 | 3.585 | 1,858 | -0.06(-1.60%) |
May 21, 2012 | 3.701 | 3.743 | 3.643 | 3.643 | 2,089 | -0.06(-1.57%) |
May 18, 2012 | 3.502 | 3.701 | 3.468 | 3.701 | 2,164 | +0.04(+1.14%) |
May 17, 2012 | 3.493 | 3.660 | 3.435 | 3.660 | 3,545 | -0.07(-2.00%) |
May 16, 2012 | 3.410 | 3.743 | 3.410 | 3.735 | 4,287 | +0.27(+7.93%) |
May 15, 2012 | 3.377 | 3.460 | 3.377 | 3.460 | 2,885 | -0.28(-7.56%) |
May 14, 2012 | 3.560 | 3.743 | 3.410 | 3.743 | 2,404 | +0.19(+5.39%) |
May 11, 2012 | 3.493 | 3.743 | 3.477 | 3.552 | 21,483 | +0.14(+4.15%) |
May 10, 2012 | 3.460 | 3.460 | 3.402 | 3.410 | 3,004 | -0.07(-1.91%) |
May 09, 2012 | 3.352 | 3.477 | 3.352 | 3.477 | 240 | +0.10(+2.96%) |
May 08, 2012 | 3.352 | 3.377 | 3.352 | 3.377 | 360 | -0.09(-2.64%) |
May 07, 2012 | 3.335 | 3.468 | 3.327 | 3.468 | 13,224 | -0.02(-0.71%) |
May 04, 2012 | 3.502 | 3.502 | 3.485 | 3.493 | 841 | +0.15(+4.48%) |
May 03, 2012 | 3.335 | 3.502 | 3.335 | 3.344 | 3,847 | -0.16(-4.51%) |
May 01, 2012 | 3.502 | 3.502 | 3.502 | 3.502 | 1,322 | +0.00(+0.00%) |
Apr 26, 2012 | 3.419 | 3.502 | 3.502 | 3.502 | 841 | -0.00(-0.14%) |
Apr 25, 2012 | 3.352 | 3.507 | 3.352 | 3.507 | 480 | -0.00(-0.09%) |
Apr 24, 2012 | 3.502 | 3.510 | 3.419 | 3.510 | 6,075 | +0.04(+1.20%) |
Apr 23, 2012 | 3.369 | 3.493 | 3.369 | 3.468 | 1,138 | -0.02(-0.71%) |
Apr 20, 2012 | 3.468 | 3.502 | 3.327 | 3.493 | 4,607 | +0.17(+5.00%) |
Apr 18, 2012 | 3.285 | 3.327 | 3.327 | 3.327 | 3,847 | +0.04(+1.27%) |
Apr 17, 2012 | 3.352 | 3.360 | 3.244 | 3.285 | 8,518 | -0.24(-6.84%) |
Apr 16, 2012 | 3.489 | 3.527 | 3.327 | 3.527 | 3,266 | +0.01(+0.24%) |
Apr 11, 2012 | 3.527 | 3.518 | 3.518 | 3.518 | 3,366 | +0.11(+3.17%) |
Apr 10, 2012 | 3.127 | 3.527 | 3.127 | 3.410 | 1,418 | +0.12(+3.80%) |
Apr 09, 2012 | 3.194 | 3.443 | 3.182 | 3.285 | 11,838 | -0.03(-1.00%) |
Apr 05, 2012 | 3.144 | 3.319 | 3.078 | 3.319 | 16,723 | +0.12(+3.91%) |
Apr 04, 2012 | 3.127 | 3.194 | 3.127 | 3.194 | 1,562 | +0.03(+1.05%) |
Apr 03, 2012 | 3.161 | 3.260 | 3.161 | 3.161 | 4,809 | +0.00(+0.00%) |
Apr 02, 2012 | 3.219 | 3.227 | 3.136 | 3.161 | 1,202 | +0.04(+1.33%) |
Mar 30, 2012 | 3.152 | 3.227 | 3.119 | 3.119 | 9,535 | -0.06(-1.83%) |
Mar 29, 2012 | 3.136 | 3.177 | 3.127 | 3.177 | 1,039 | +0.05(+1.60%) |
Mar 28, 2012 | 3.227 | 3.227 | 3.127 | 3.127 | 2,804 | -0.11(-3.34%) |
Mar 26, 2012 | 3.236 | 3.236 | 3.236 | 3.236 | 601 | -0.05(-1.52%) |
Mar 23, 2012 | 3.169 | 3.285 | 3.169 | 3.285 | 6,973 | +0.11(+3.40%) |
Mar 22, 2012 | 3.177 | 3.177 | 3.177 | 3.177 | 961 | +0.02(+0.76%) |
Mar 21, 2012 | 3.153 | 3.153 | 3.153 | 3.153 | 240 | +0.03(+0.99%) |
Mar 20, 2012 | 3.122 | 3.122 | 3.122 | 3.122 | 360 | +0.00(+0.11%) |
Mar 19, 2012 | 3.119 | 3.119 | 3.119 | 3.119 | 240 | -0.04(-1.32%) |
Mar 16, 2012 | 3.277 | 3.277 | 3.161 | 3.161 | 2,428 | -0.07(-2.31%) |
Mar 15, 2012 | 3.285 | 3.285 | 3.236 | 3.236 | 3,727 | +0.02(+0.52%) |
Mar 14, 2012 | 3.269 | 3.269 | 3.219 | 3.219 | 480 | +0.12(+3.75%) |
Mar 09, 2012 | 3.102 | 3.102 | 3.102 | 3.102 | 360 | -0.03(-0.80%) |
Mar 08, 2012 | 3.119 | 3.151 | 3.086 | 3.127 | 1,078 | -0.03(-1.05%) |
Mar 06, 2012 | 3.177 | 3.161 | 3.161 | 3.161 | 1,562 | +0.00(+0.00%) |
Mar 05, 2012 | 3.186 | 3.319 | 3.161 | 3.161 | 15,514 | -0.04(-1.30%) |
Mar 02, 2012 | 3.310 | 3.310 | 3.202 | 3.202 | 360 | -0.12(-3.75%) |