Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.200 | 4.200 | 4.200 | 4.200 | 357 | +0.02(+0.40%) |
May 30, 2012 | 4.200 | 4.436 | 3.805 | 4.184 | 4,371 | -0.22(-4.96%) |
May 29, 2012 | 4.536 | 4.536 | 3.570 | 4.402 | 3,537 | +0.07(+1.55%) |
May 25, 2012 | 3.755 | 4.822 | 3.738 | 4.335 | 8,605 | +0.55(+14.67%) |
May 24, 2012 | 3.621 | 3.780 | 3.621 | 3.780 | 2,083 | +0.25(+7.14%) |
May 23, 2012 | 3.444 | 3.679 | 3.444 | 3.528 | 1,815 | -0.09(-2.55%) |
May 22, 2012 | 3.679 | 3.780 | 3.621 | 3.621 | 1,840 | -0.06(-1.60%) |
May 21, 2012 | 3.738 | 3.780 | 3.679 | 3.679 | 2,068 | -0.06(-1.57%) |
May 18, 2012 | 3.537 | 3.738 | 3.503 | 3.738 | 2,142 | +0.04(+1.14%) |
May 17, 2012 | 3.528 | 3.696 | 3.469 | 3.696 | 3,510 | -0.08(-2.00%) |
May 16, 2012 | 3.444 | 3.780 | 3.444 | 3.772 | 4,244 | +0.28(+7.93%) |
May 15, 2012 | 3.411 | 3.495 | 3.411 | 3.495 | 2,856 | -0.29(-7.56%) |
May 14, 2012 | 3.595 | 3.780 | 3.444 | 3.780 | 2,380 | +0.19(+5.39%) |
May 11, 2012 | 3.528 | 3.780 | 3.511 | 3.587 | 21,271 | +0.14(+4.15%) |
May 10, 2012 | 3.495 | 3.495 | 3.436 | 3.444 | 2,974 | -0.07(-1.91%) |
May 09, 2012 | 3.385 | 3.511 | 3.385 | 3.511 | 238 | +0.10(+2.96%) |
May 08, 2012 | 3.385 | 3.411 | 3.385 | 3.411 | 357 | -0.09(-2.64%) |
May 07, 2012 | 3.369 | 3.503 | 3.360 | 3.503 | 13,094 | -0.03(-0.71%) |
May 04, 2012 | 3.537 | 3.537 | 3.520 | 3.528 | 833 | +0.15(+4.48%) |
May 03, 2012 | 3.369 | 3.537 | 3.369 | 3.377 | 3,809 | -0.16(-4.51%) |
May 01, 2012 | 3.537 | 3.537 | 3.537 | 3.537 | 1,309 | +0.00(+0.00%) |
Apr 26, 2012 | 3.453 | 3.537 | 3.537 | 3.537 | 833 | -0.01(-0.14%) |
Apr 25, 2012 | 3.385 | 3.542 | 3.385 | 3.542 | 476 | -0.00(-0.09%) |
Apr 24, 2012 | 3.537 | 3.545 | 3.453 | 3.545 | 6,015 | +0.04(+1.20%) |
Apr 23, 2012 | 3.402 | 3.528 | 3.402 | 3.503 | 1,127 | -0.03(-0.71%) |
Apr 20, 2012 | 3.503 | 3.537 | 3.360 | 3.528 | 4,561 | +0.17(+5.00%) |
Apr 18, 2012 | 3.318 | 3.360 | 3.360 | 3.360 | 3,809 | +0.04(+1.27%) |
Apr 17, 2012 | 3.385 | 3.394 | 3.276 | 3.318 | 8,433 | -0.24(-6.84%) |
Apr 16, 2012 | 3.524 | 3.562 | 3.360 | 3.562 | 3,234 | +0.01(+0.24%) |
Apr 11, 2012 | 3.562 | 3.553 | 3.553 | 3.553 | 3,333 | +0.11(+3.17%) |
Apr 10, 2012 | 3.159 | 3.562 | 3.159 | 3.444 | 1,404 | +0.13(+3.80%) |
Apr 09, 2012 | 3.226 | 3.478 | 3.214 | 3.318 | 11,721 | -0.03(-1.00%) |
Apr 05, 2012 | 3.175 | 3.352 | 3.108 | 3.352 | 16,558 | +0.13(+3.91%) |
Apr 04, 2012 | 3.159 | 3.226 | 3.159 | 3.226 | 1,547 | +0.03(+1.05%) |
Apr 03, 2012 | 3.192 | 3.293 | 3.192 | 3.192 | 4,761 | +0.00(+0.00%) |
Apr 02, 2012 | 3.251 | 3.259 | 3.167 | 3.192 | 1,190 | +0.04(+1.33%) |
Mar 30, 2012 | 3.184 | 3.259 | 3.150 | 3.150 | 9,440 | -0.06(-1.83%) |
Mar 29, 2012 | 3.167 | 3.209 | 3.159 | 3.209 | 1,029 | +0.05(+1.60%) |
Mar 28, 2012 | 3.259 | 3.259 | 3.159 | 3.159 | 2,777 | -0.11(-3.34%) |
Mar 26, 2012 | 3.268 | 3.268 | 3.268 | 3.268 | 595 | -0.05(-1.52%) |
Mar 23, 2012 | 3.201 | 3.318 | 3.201 | 3.318 | 6,904 | +0.11(+3.40%) |
Mar 22, 2012 | 3.209 | 3.209 | 3.209 | 3.209 | 952 | +0.02(+0.76%) |
Mar 21, 2012 | 3.185 | 3.185 | 3.185 | 3.185 | 238 | +0.03(+0.99%) |
Mar 20, 2012 | 3.154 | 3.154 | 3.154 | 3.154 | 357 | +0.00(+0.11%) |
Mar 19, 2012 | 3.150 | 3.150 | 3.150 | 3.150 | 238 | -0.04(-1.32%) |
Mar 16, 2012 | 3.310 | 3.310 | 3.192 | 3.192 | 2,404 | -0.08(-2.31%) |
Mar 15, 2012 | 3.318 | 3.318 | 3.268 | 3.268 | 3,690 | +0.02(+0.52%) |
Mar 14, 2012 | 3.301 | 3.301 | 3.251 | 3.251 | 476 | +0.12(+3.75%) |
Mar 09, 2012 | 3.133 | 3.133 | 3.133 | 3.133 | 357 | -0.03(-0.80%) |
Mar 08, 2012 | 3.150 | 3.182 | 3.117 | 3.159 | 1,067 | -0.03(-1.05%) |
Mar 06, 2012 | 3.209 | 3.192 | 3.192 | 3.192 | 1,547 | +0.00(+0.00%) |
Mar 05, 2012 | 3.217 | 3.352 | 3.192 | 3.192 | 15,360 | -0.04(-1.30%) |
Mar 02, 2012 | 3.343 | 3.343 | 3.234 | 3.234 | 357 | -0.13(-3.75%) |