Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.563 | 6.035 | 5.563 | 5.563 | 524,030 | +0.00(+0.00%) |
May 30, 2012 | 5.469 | 5.620 | 5.214 | 5.563 | 141,028 | +0.13(+2.43%) |
May 29, 2012 | 5.460 | 5.554 | 5.215 | 5.431 | 198,524 | +0.26(+5.11%) |
May 25, 2012 | 5.167 | 5.422 | 5.167 | 5.167 | 83,625 | +0.05(+0.92%) |
May 24, 2012 | 5.045 | 5.422 | 5.016 | 5.120 | 45,054 | +0.13(+2.65%) |
May 23, 2012 | 4.894 | 5.441 | 4.894 | 4.988 | 72,982 | +0.24(+4.96%) |
May 22, 2012 | 4.573 | 4.762 | 4.498 | 4.752 | 49,358 | +0.20(+4.35%) |
May 21, 2012 | 4.394 | 4.601 | 4.290 | 4.554 | 17,239 | +0.18(+4.09%) |
May 18, 2012 | 4.451 | 4.620 | 4.290 | 4.375 | 19,790 | -0.12(-2.73%) |
May 17, 2012 | 4.526 | 4.573 | 4.394 | 4.498 | 12,183 | -0.05(-1.04%) |
May 16, 2012 | 4.658 | 4.715 | 4.432 | 4.545 | 43,540 | +0.04(+0.88%) |
May 15, 2012 | 4.196 | 4.762 | 4.196 | 4.505 | 168,926 | +0.78(+20.96%) |
May 14, 2012 | 3.743 | 3.819 | 3.725 | 3.725 | 10,720 | -0.04(-1.00%) |
May 11, 2012 | 3.857 | 3.857 | 3.725 | 3.762 | 4,782 | -0.10(-2.68%) |
May 10, 2012 | 3.866 | 3.913 | 3.866 | 3.866 | 2,331 | -0.05(-1.20%) |
May 09, 2012 | 3.885 | 3.913 | 3.800 | 3.913 | 5,220 | +0.03(+0.73%) |
May 08, 2012 | 3.904 | 3.913 | 3.791 | 3.885 | 9,813 | -0.03(-0.72%) |
May 07, 2012 | 3.923 | 3.923 | 3.885 | 3.913 | 7,751 | +0.05(+1.22%) |
May 04, 2012 | 3.857 | 3.885 | 3.772 | 3.866 | 10,139 | +0.01(+0.24%) |
May 03, 2012 | 3.866 | 3.866 | 3.847 | 3.857 | 2,522 | +0.02(+0.40%) |
May 02, 2012 | 3.885 | 3.913 | 3.841 | 3.841 | 10,499 | -0.02(-0.40%) |
May 01, 2012 | 3.809 | 3.866 | 3.791 | 3.857 | 2,110 | +0.07(+1.74%) |
Apr 30, 2012 | 3.838 | 3.838 | 3.791 | 3.791 | 8,336 | -0.00(-0.00%) |
Apr 27, 2012 | 3.781 | 3.941 | 3.781 | 3.791 | 16,810 | -0.09(-2.28%) |
Apr 26, 2012 | 3.951 | 3.951 | 3.772 | 3.879 | 14,831 | -0.08(-2.05%) |
Apr 25, 2012 | 3.932 | 3.960 | 3.866 | 3.960 | 9,849 | +0.00(+0.00%) |
Apr 24, 2012 | 3.960 | 3.960 | 3.874 | 3.960 | 8,468 | +0.04(+0.96%) |
Apr 23, 2012 | 3.932 | 3.941 | 3.923 | 3.923 | 9,014 | -0.01(-0.24%) |
Apr 20, 2012 | 3.894 | 3.932 | 3.866 | 3.932 | 2,614 | +0.06(+1.46%) |
Apr 19, 2012 | 3.875 | 3.932 | 3.866 | 3.875 | 2,184 | -0.07(-1.67%) |
Apr 18, 2012 | 3.941 | 3.941 | 3.866 | 3.941 | 7,793 | -0.01(-0.24%) |
Apr 17, 2012 | 3.951 | 3.951 | 3.904 | 3.951 | 4,957 | -0.01(-0.24%) |
Apr 16, 2012 | 3.913 | 3.960 | 3.875 | 3.960 | 13,528 | +0.08(+2.19%) |
Apr 13, 2012 | 3.913 | 3.923 | 3.838 | 3.875 | 8,144 | -0.02(-0.48%) |
Apr 12, 2012 | 3.885 | 3.932 | 3.848 | 3.894 | 6,876 | -0.03(-0.72%) |
Apr 11, 2012 | 3.857 | 3.932 | 3.828 | 3.923 | 22,693 | +0.07(+1.71%) |
Apr 10, 2012 | 3.932 | 3.970 | 3.857 | 3.857 | 11,107 | -0.08(-2.15%) |
Apr 09, 2012 | 3.772 | 3.941 | 3.772 | 3.941 | 19,050 | +0.17(+4.50%) |
Apr 05, 2012 | 3.904 | 3.904 | 3.772 | 3.772 | 12,168 | -0.09(-2.44%) |
Apr 04, 2012 | 3.941 | 3.941 | 3.772 | 3.866 | 8,477 | -0.04(-1.04%) |
Apr 03, 2012 | 3.885 | 3.970 | 3.772 | 3.907 | 14,265 | +0.13(+3.58%) |
Apr 02, 2012 | 3.894 | 3.913 | 3.772 | 3.772 | 46,406 | -0.05(-1.23%) |
Mar 30, 2012 | 3.762 | 3.960 | 3.753 | 3.819 | 10,554 | +0.09(+2.53%) |
Mar 29, 2012 | 3.725 | 3.828 | 3.677 | 3.725 | 4,635 | -0.02(-0.50%) |
Mar 28, 2012 | 3.621 | 3.932 | 3.621 | 3.743 | 3,979 | +0.12(+3.39%) |
Mar 27, 2012 | 3.819 | 3.932 | 3.593 | 3.621 | 19,261 | -0.16(-4.24%) |
Mar 26, 2012 | 3.979 | 3.979 | 3.696 | 3.781 | 14,797 | -0.10(-2.67%) |
Mar 23, 2012 | 3.753 | 3.885 | 3.611 | 3.885 | 42,943 | +0.11(+3.00%) |
Mar 22, 2012 | 3.593 | 3.772 | 3.593 | 3.772 | 9,485 | +0.14(+3.90%) |
Mar 21, 2012 | 3.649 | 3.706 | 3.442 | 3.630 | 37,044 | +0.05(+1.32%) |
Mar 20, 2012 | 3.630 | 3.677 | 3.583 | 3.583 | 35,591 | -0.02(-0.52%) |
Mar 19, 2012 | 3.677 | 3.725 | 3.593 | 3.602 | 23,708 | -0.03(-0.78%) |
Mar 16, 2012 | 3.725 | 3.772 | 3.621 | 3.630 | 8,815 | -0.06(-1.53%) |
Mar 15, 2012 | 3.706 | 3.753 | 3.593 | 3.687 | 11,341 | +0.08(+2.34%) |
Mar 14, 2012 | 3.753 | 3.753 | 3.518 | 3.602 | 28,805 | -0.08(-2.29%) |
Mar 13, 2012 | 3.987 | 3.987 | 3.659 | 3.687 | 29,068 | -0.20(-5.17%) |
Mar 12, 2012 | 3.931 | 3.940 | 3.771 | 3.888 | 16,850 | +0.12(+3.09%) |
Mar 09, 2012 | 3.762 | 3.930 | 3.753 | 3.771 | 8,917 | +0.08(+2.03%) |
Mar 08, 2012 | 3.612 | 3.753 | 3.612 | 3.696 | 12,585 | +0.07(+1.84%) |
Mar 07, 2012 | 3.518 | 3.630 | 3.518 | 3.630 | 1,172 | +0.08(+2.28%) |
Mar 06, 2012 | 3.621 | 3.621 | 3.549 | 3.549 | 5,044 | -0.09(-2.51%) |
Mar 05, 2012 | 3.715 | 3.724 | 3.621 | 3.640 | 19,657 | -0.07(-1.77%) |
Mar 02, 2012 | 3.659 | 3.724 | 3.621 | 3.706 | 9,156 | +0.11(+3.13%) |