Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.450 | 3.450 | 3.200 | 3.420 | 7,071 | +0.07(+2.09%) |
May 30, 2012 | 3.300 | 3.350 | 3.170 | 3.350 | 6,909 | -0.09(-2.62%) |
May 29, 2012 | 3.420 | 3.490 | 3.310 | 3.440 | 6,800 | -0.08(-2.27%) |
May 28, 2012 | 3.520 | 3.520 | 3.520 | 0 | +0.00(+0.00%) | |
May 25, 2012 | 3.510 | 3.520 | 3.510 | 3.520 | 900 | +0.26(+7.98%) |
May 24, 2012 | 3.390 | 3.450 | 3.250 | 3.260 | 9,500 | -0.04(-1.21%) |
May 23, 2012 | 3.450 | 3.450 | 3.290 | 3.300 | 18,084 | -0.10(-2.94%) |
May 22, 2012 | 4.000 | 4.000 | 3.400 | 3.400 | 19,250 | -0.36(-9.57%) |
May 18, 2012 | 3.760 | 3.760 | 3.760 | 0 | +0.06(+1.62%) | |
May 17, 2012 | 3.800 | 3.880 | 3.600 | 3.700 | 8,900 | -0.10(-2.63%) |
May 16, 2012 | 3.580 | 3.830 | 3.500 | 3.800 | 8,750 | -0.08(-2.06%) |
May 15, 2012 | 3.970 | 3.970 | 3.750 | 3.880 | 6,129 | -0.10(-2.51%) |
May 14, 2012 | 4.200 | 4.200 | 3.980 | 3.980 | 5,986 | -0.22(-5.24%) |
May 11, 2012 | 4.200 | 4.200 | 4.150 | 4.200 | 9,496 | +0.01(+0.24%) |
May 10, 2012 | 4.130 | 4.190 | 4.080 | 4.190 | 8,760 | +0.07(+1.70%) |
May 09, 2012 | 4.240 | 4.240 | 4.120 | 4.120 | 6,500 | -0.14(-3.29%) |
May 08, 2012 | 4.220 | 4.290 | 4.150 | 4.260 | 15,256 | -0.28(-6.17%) |
May 07, 2012 | 4.480 | 4.540 | 4.480 | 4.540 | 900 | -0.01(-0.22%) |
May 04, 2012 | 4.410 | 4.570 | 4.400 | 4.550 | 10,119 | +0.05(+1.11%) |
May 03, 2012 | 4.250 | 4.500 | 4.250 | 4.500 | 13,940 | +0.25(+5.88%) |
May 02, 2012 | 4.270 | 4.300 | 4.250 | 4.250 | 3,454 | +0.04(+0.95%) |
May 01, 2012 | 4.150 | 4.250 | 4.150 | 4.210 | 3,950 | +0.05(+1.20%) |
Apr 30, 2012 | 4.190 | 4.190 | 4.150 | 4.160 | 900 | +0.02(+0.48%) |
Apr 27, 2012 | 4.150 | 4.150 | 4.120 | 4.140 | 4,349 | +0.00(+0.00%) |
Apr 26, 2012 | 4.070 | 4.140 | 3.970 | 4.140 | 5,180 | +0.11(+2.73%) |
Apr 25, 2012 | 4.120 | 4.120 | 3.940 | 4.030 | 7,800 | -0.06(-1.47%) |
Apr 24, 2012 | 4.060 | 4.120 | 4.010 | 4.090 | 5,400 | +0.05(+1.24%) |
Apr 23, 2012 | 4.100 | 4.100 | 4.010 | 4.040 | 24,500 | -0.16(-3.81%) |
Apr 20, 2012 | 4.220 | 4.220 | 4.100 | 4.200 | 7,150 | -0.04(-0.94%) |
Apr 19, 2012 | 4.490 | 4.490 | 4.170 | 4.240 | 25,152 | -0.06(-1.40%) |
Apr 18, 2012 | 4.000 | 4.320 | 4.000 | 4.300 | 26,523 | +0.14(+3.37%) |
Apr 17, 2012 | 3.950 | 4.200 | 3.950 | 4.160 | 2,750 | +0.10(+2.46%) |
Apr 16, 2012 | 3.990 | 4.100 | 3.990 | 4.060 | 22,100 | +0.14(+3.57%) |
Apr 13, 2012 | 3.750 | 3.960 | 3.750 | 3.920 | 17,350 | -0.05(-1.26%) |
Apr 12, 2012 | 3.830 | 4.000 | 3.830 | 3.970 | 11,400 | +0.14(+3.66%) |
Apr 11, 2012 | 3.680 | 4.000 | 3.680 | 3.830 | 10,955 | +0.33(+9.43%) |
Apr 10, 2012 | 3.570 | 3.660 | 3.500 | 3.500 | 11,093 | +0.00(+0.00%) |
Apr 09, 2012 | 3.250 | 3.580 | 3.250 | 3.500 | 11,275 | -0.02(-0.57%) |
Apr 05, 2012 | 3.820 | 3.820 | 3.130 | 3.520 | 28,231 | -0.48(-12.00%) |
Apr 04, 2012 | 4.000 | 4.000 | 3.890 | 4.000 | 23,060 | -0.22(-5.21%) |
Apr 03, 2012 | 4.200 | 4.290 | 4.200 | 4.220 | 6,280 | +0.10(+2.43%) |
Apr 02, 2012 | 4.250 | 4.250 | 3.900 | 4.120 | 24,758 | +0.13(+3.26%) |
Mar 30, 2012 | 3.960 | 3.990 | 3.700 | 3.990 | 19,030 | +0.29(+7.84%) |
Mar 29, 2012 | 3.840 | 3.840 | 3.530 | 3.700 | 37,996 | +0.37(+11.11%) |
Mar 28, 2012 | 3.200 | 3.330 | 3.200 | 3.330 | 9,660 | +0.33(+11.00%) |
Mar 27, 2012 | 3.000 | 3.000 | 3.000 | 3.000 | 800 | +0.00(+0.00%) |
Mar 26, 2012 | 3.000 | 3.200 | 2.950 | 3.000 | 22,300 | +0.00(+0.00%) |
Mar 23, 2012 | 3.050 | 3.050 | 2.950 | 3.000 | 6,200 | -0.05(-1.64%) |
Mar 22, 2012 | 3.050 | 3.050 | 3.030 | 3.050 | 510 | +0.03(+0.99%) |
Mar 21, 2012 | 2.950 | 3.030 | 2.950 | 3.020 | 16,100 | +0.13(+4.50%) |
Mar 20, 2012 | 2.890 | 2.890 | 2.890 | 2.890 | 30 | +0.12(+4.33%) |
Mar 19, 2012 | 2.800 | 2.800 | 2.770 | 2.770 | 2,000 | -0.17(-5.78%) |
Mar 16, 2012 | 3.000 | 3.000 | 2.940 | 2.940 | 2,600 | -0.08(-2.65%) |
Mar 15, 2012 | 2.850 | 3.080 | 2.850 | 3.020 | 2,900 | -0.03(-0.98%) |
Mar 14, 2012 | 3.000 | 3.050 | 2.980 | 3.050 | 8,734 | -0.01(-0.33%) |
Mar 13, 2012 | 3.060 | 3.060 | 3.060 | 3.060 | 3,056 | +0.00(+0.00%) |
Mar 12, 2012 | 3.060 | 3.060 | 3.060 | 3.060 | 0 | +0.00(+0.00%) |
Mar 09, 2012 | 3.050 | 3.100 | 3.050 | 3.060 | 17,281 | +0.06(+2.00%) |
Mar 08, 2012 | 3.000 | 3.030 | 2.930 | 3.000 | 28,073 | +0.00(+0.00%) |
Mar 07, 2012 | 2.950 | 3.030 | 2.950 | 3.000 | 7,177 | -0.09(-2.91%) |
Mar 06, 2012 | 3.090 | 3.090 | 3.090 | 3.090 | 250 | +0.09(+3.00%) |
Mar 05, 2012 | 3.010 | 3.010 | 3.000 | 3.000 | 29,834 | -0.01(-0.33%) |
Mar 02, 2012 | 3.000 | 3.090 | 3.000 | 3.010 | 79,100 | -0.01(-0.33%) |