Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.060 | 5.060 | 4.490 | 4.760 | 4,540 | -0.37(-7.21%) |
May 30, 2012 | 5.130 | 5.130 | 5.130 | 5.130 | 0 | +0.00(+0.00%) |
May 29, 2012 | 5.130 | 5.130 | 5.130 | 5.130 | 2,000 | -0.01(-0.19%) |
May 28, 2012 | 5.100 | 5.140 | 5.100 | 5.140 | 3,464 | -0.02(-0.39%) |
May 25, 2012 | 5.120 | 5.340 | 5.120 | 5.160 | 31,937 | +0.11(+2.18%) |
May 24, 2012 | 5.050 | 5.100 | 5.050 | 5.050 | 9,822 | +0.09(+1.81%) |
May 23, 2012 | 4.860 | 4.960 | 4.850 | 4.960 | 9,304 | -0.01(-0.20%) |
May 22, 2012 | 4.900 | 4.970 | 4.900 | 4.970 | 15,703 | +0.18(+3.76%) |
May 18, 2012 | 4.790 | 4.790 | 4.790 | 0 | -0.02(-0.42%) | |
May 17, 2012 | 4.940 | 4.940 | 4.810 | 4.810 | 3,000 | -0.18(-3.61%) |
May 16, 2012 | 5.060 | 5.060 | 4.990 | 4.990 | 12,277 | -0.13(-2.54%) |
May 15, 2012 | 5.150 | 5.150 | 5.110 | 5.120 | 10,200 | -0.08(-1.54%) |
May 14, 2012 | 5.290 | 5.350 | 5.200 | 5.200 | 5,478 | -0.16(-2.99%) |
May 11, 2012 | 5.360 | 5.360 | 5.360 | 5.360 | 202 | +0.01(+0.19%) |
May 10, 2012 | 5.310 | 5.350 | 5.310 | 5.350 | 1,919 | +0.09(+1.71%) |
May 09, 2012 | 5.260 | 5.260 | 5.260 | 5.260 | 1,019 | -0.04(-0.75%) |
May 08, 2012 | 5.300 | 5.300 | 5.300 | 5.300 | 600 | -0.32(-5.69%) |
May 07, 2012 | 5.650 | 5.650 | 5.620 | 5.620 | 400 | -0.08(-1.40%) |
May 04, 2012 | 5.760 | 5.760 | 5.700 | 5.700 | 2,993 | -0.24(-4.04%) |
May 03, 2012 | 5.950 | 5.950 | 5.940 | 5.940 | 14,517 | +0.03(+0.51%) |
May 02, 2012 | 5.910 | 5.910 | 5.910 | 5.910 | 154 | +0.04(+0.68%) |
May 01, 2012 | 5.970 | 5.970 | 5.870 | 5.870 | 1,252 | +0.08(+1.38%) |
Apr 30, 2012 | 5.790 | 5.790 | 5.790 | 5.790 | 500 | -0.08(-1.36%) |
Apr 27, 2012 | 5.870 | 5.870 | 5.870 | 0 | +0.00(+0.00%) | |
Apr 26, 2012 | 5.610 | 5.870 | 5.610 | 5.870 | 7,348 | +0.30(+5.39%) |
Apr 25, 2012 | 5.630 | 5.630 | 5.560 | 5.570 | 2,732 | +0.02(+0.36%) |
Apr 24, 2012 | 5.550 | 5.550 | 5.550 | 0 | +0.00(+0.00%) | |
Apr 23, 2012 | 5.540 | 5.550 | 5.530 | 5.550 | 1,700 | -0.10(-1.77%) |
Apr 20, 2012 | 5.700 | 5.700 | 5.650 | 5.650 | 8,740 | -0.04(-0.70%) |
Apr 19, 2012 | 5.690 | 5.690 | 5.690 | 0 | +0.00(+0.00%) | |
Apr 18, 2012 | 5.690 | 5.690 | 5.690 | 0 | +0.00(+0.00%) | |
Apr 17, 2012 | 5.690 | 5.690 | 5.690 | 0 | +0.00(+0.00%) | |
Apr 16, 2012 | 5.720 | 5.720 | 5.690 | 5.690 | 2,956 | -0.16(-2.74%) |
Apr 13, 2012 | 5.850 | 5.850 | 5.850 | 5.850 | 200 | -0.05(-0.85%) |
Apr 12, 2012 | 5.800 | 5.900 | 5.800 | 5.900 | 24,600 | +0.14(+2.43%) |
Apr 11, 2012 | 5.750 | 5.760 | 5.750 | 5.760 | 4,200 | +0.01(+0.17%) |
Apr 10, 2012 | 5.720 | 5.750 | 5.620 | 5.750 | 5,443 | -0.06(-1.03%) |
Apr 09, 2012 | 5.810 | 5.810 | 5.810 | 5.810 | 501 | -0.19(-3.17%) |
Apr 05, 2012 | 5.670 | 6.210 | 5.670 | 6.000 | 2,600 | -0.08(-1.32%) |
Apr 04, 2012 | 6.080 | 6.080 | 6.080 | 0 | +0.00(+0.00%) | |
Apr 03, 2012 | 6.080 | 6.080 | 6.080 | 0 | +0.00(+0.00%) | |
Apr 02, 2012 | 6.460 | 6.460 | 5.880 | 6.080 | 17,563 | +0.08(+1.33%) |
Mar 30, 2012 | 6.000 | 6.000 | 6.000 | 6.000 | 67 | +0.00(+0.00%) |
Mar 29, 2012 | 5.990 | 6.040 | 5.990 | 6.000 | 13,508 | -0.30(-4.76%) |
Mar 28, 2012 | 6.300 | 6.300 | 6.300 | 0 | +0.00(+0.00%) | |
Mar 27, 2012 | 6.300 | 6.300 | 6.300 | 0 | +0.00(+0.00%) | |
Mar 26, 2012 | 6.150 | 6.300 | 6.150 | 6.300 | 900 | +0.24(+3.96%) |
Mar 23, 2012 | 6.010 | 6.060 | 6.010 | 6.060 | 728 | -0.08(-1.30%) |
Mar 22, 2012 | 6.140 | 6.140 | 6.140 | 0 | +0.00(+0.00%) | |
Mar 21, 2012 | 6.140 | 6.140 | 6.140 | 6.140 | 542 | -0.21(-3.31%) |
Mar 20, 2012 | 6.350 | 6.350 | 6.350 | 0 | +0.00(+0.00%) | |
Mar 19, 2012 | 6.390 | 6.400 | 6.320 | 6.350 | 25,109 | -0.01(-0.16%) |
Mar 16, 2012 | 6.270 | 6.380 | 6.270 | 6.360 | 5,601 | +0.27(+4.43%) |
Mar 15, 2012 | 6.090 | 6.090 | 6.090 | 6.090 | 100 | -0.14(-2.25%) |
Mar 14, 2012 | 6.300 | 6.300 | 6.200 | 6.230 | 1,780 | -0.04(-0.64%) |
Mar 13, 2012 | 6.270 | 6.270 | 6.270 | 6.270 | 710 | -0.08(-1.26%) |
Mar 12, 2012 | 6.350 | 6.350 | 6.350 | 6.350 | 0 | +0.00(+0.00%) |
Mar 09, 2012 | 6.390 | 6.390 | 6.350 | 6.350 | 1,154 | -0.04(-0.63%) |
Mar 08, 2012 | 6.350 | 6.470 | 6.350 | 6.390 | 7,799 | +0.12(+1.91%) |
Mar 07, 2012 | 6.150 | 6.280 | 6.150 | 6.270 | 1,699 | +0.03(+0.48%) |
Mar 06, 2012 | 6.230 | 6.290 | 6.230 | 6.240 | 21,562 | -0.29(-4.44%) |
Mar 05, 2012 | 6.530 | 6.530 | 6.530 | 95 | +0.00(+0.00%) | |
Mar 02, 2012 | 6.530 | 6.530 | 6.530 | 6.530 | 2,300 | -0.07(-1.06%) |