Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.470 | 3.470 | 3.460 | 3.470 | 2,450 | +0.02(+0.58%) |
May 30, 2012 | 3.340 | 3.450 | 3.320 | 3.450 | 1,700 | +0.13(+3.91%) |
May 29, 2012 | 3.480 | 3.480 | 3.320 | 3.320 | 1,744 | -0.15(-4.32%) |
May 25, 2012 | 3.460 | 3.530 | 3.330 | 3.470 | 2,300 | -0.06(-1.70%) |
May 24, 2012 | 3.520 | 3.530 | 3.520 | 3.530 | 400 | +0.15(+4.44%) |
May 23, 2012 | 3.710 | 3.710 | 3.380 | 3.380 | 5,287 | -0.41(-10.82%) |
May 22, 2012 | 3.280 | 3.900 | 3.200 | 3.790 | 11,114 | +0.48(+14.50%) |
May 21, 2012 | 3.520 | 3.520 | 3.300 | 3.310 | 12,882 | -0.26(-7.28%) |
May 18, 2012 | 3.760 | 3.800 | 3.310 | 3.570 | 29,829 | -0.33(-8.46%) |
May 17, 2012 | 4.470 | 4.470 | 3.750 | 3.900 | 9,450 | -0.57(-12.76%) |
May 16, 2012 | 4.910 | 4.910 | 4.470 | 4.470 | 7,833 | -0.44(-8.96%) |
May 15, 2012 | 5.000 | 5.000 | 4.800 | 4.910 | 6,706 | -0.13(-2.58%) |
May 14, 2012 | 5.040 | 5.040 | 5.000 | 5.040 | 4,671 | +0.00(+0.00%) |
May 10, 2012 | 5.040 | 5.040 | 5.040 | 5.040 | 300 | -0.11(-2.14%) |
May 09, 2012 | 4.790 | 5.200 | 4.780 | 5.150 | 9,350 | +0.23(+4.67%) |
May 08, 2012 | 5.150 | 5.150 | 4.800 | 4.920 | 8,721 | -0.39(-7.34%) |
May 07, 2012 | 5.330 | 5.333 | 5.310 | 5.310 | 5,036 | -0.20(-3.63%) |
May 04, 2012 | 5.510 | 5.510 | 5.510 | 5.510 | 100 | -0.17(-2.92%) |
May 03, 2012 | 5.648 | 5.690 | 5.648 | 5.676 | 1,200 | +0.16(+2.82%) |
May 02, 2012 | 5.300 | 5.540 | 5.260 | 5.520 | 1,300 | -0.18(-3.16%) |
May 01, 2012 | 5.710 | 5.710 | 5.500 | 5.700 | 4,219 | +0.00(+0.00%) |
Apr 30, 2012 | 5.700 | 5.710 | 5.700 | 5.700 | 5,604 | -0.08(-1.38%) |
Apr 27, 2012 | 5.450 | 5.810 | 5.449 | 5.780 | 22,065 | +0.44(+8.24%) |
Apr 26, 2012 | 5.180 | 5.340 | 5.180 | 5.340 | 1,000 | -0.02(-0.37%) |
Apr 24, 2012 | 5.250 | 5.360 | 5.360 | 5.360 | 4,400 | +0.11(+2.12%) |
Apr 23, 2012 | 5.040 | 5.250 | 5.040 | 5.248 | 6,047 | +0.05(+0.93%) |
Apr 20, 2012 | 5.310 | 5.310 | 5.200 | 5.200 | 2,900 | -0.15(-2.80%) |
Apr 19, 2012 | 5.500 | 5.500 | 5.170 | 5.350 | 8,900 | +0.20(+3.88%) |
Apr 18, 2012 | 5.150 | 5.150 | 5.110 | 5.150 | 2,200 | +0.01(+0.19%) |
Apr 17, 2012 | 5.100 | 5.140 | 5.080 | 5.140 | 9,408 | +0.06(+1.26%) |
Apr 16, 2012 | 4.600 | 5.076 | 4.600 | 5.076 | 12,802 | +0.48(+10.35%) |
Apr 13, 2012 | 4.750 | 4.750 | 4.600 | 4.600 | 922 | -0.10(-2.13%) |
Apr 12, 2012 | 4.550 | 4.710 | 4.550 | 4.700 | 4,552 | +0.00(+0.00%) |
Apr 11, 2012 | 4.600 | 4.700 | 4.600 | 4.700 | 2,000 | -0.07(-1.47%) |
Apr 10, 2012 | 4.670 | 4.780 | 4.670 | 4.770 | 6,940 | +0.17(+3.70%) |
Apr 09, 2012 | 4.870 | 4.870 | 4.600 | 4.600 | 9,560 | -0.36(-7.26%) |
Apr 05, 2012 | 4.940 | 4.980 | 4.921 | 4.960 | 2,039 | +0.09(+1.85%) |
Apr 04, 2012 | 4.890 | 4.970 | 4.790 | 4.870 | 6,609 | -0.13(-2.57%) |
Apr 03, 2012 | 5.200 | 5.200 | 4.831 | 4.998 | 16,041 | -0.28(-5.30%) |
Apr 02, 2012 | 4.600 | 5.640 | 4.600 | 5.278 | 20,660 | -0.32(-5.75%) |
Mar 30, 2012 | 5.680 | 5.749 | 5.000 | 5.600 | 18,138 | -0.20(-3.45%) |
Mar 29, 2012 | 5.800 | 5.890 | 5.610 | 5.800 | 26,630 | +0.21(+3.76%) |
Mar 28, 2012 | 5.340 | 5.680 | 5.340 | 5.590 | 21,533 | +0.27(+5.08%) |
Mar 27, 2012 | 5.040 | 5.340 | 5.040 | 5.320 | 11,245 | +0.32(+6.40%) |
Mar 26, 2012 | 4.520 | 5.261 | 4.520 | 5.000 | 30,173 | +0.47(+10.50%) |
Mar 23, 2012 | 4.320 | 4.610 | 4.320 | 4.525 | 13,590 | +0.19(+4.39%) |
Mar 22, 2012 | 4.260 | 4.335 | 4.200 | 4.335 | 9,311 | +0.10(+2.48%) |
Mar 21, 2012 | 3.940 | 4.255 | 3.930 | 4.230 | 7,260 | +0.34(+8.74%) |
Mar 20, 2012 | 4.450 | 4.450 | 3.810 | 3.890 | 21,574 | -0.61(-13.55%) |
Mar 19, 2012 | 4.320 | 4.650 | 4.306 | 4.500 | 36,037 | +0.21(+4.89%) |
Mar 16, 2012 | 3.830 | 4.510 | 3.830 | 4.290 | 47,143 | +0.90(+26.55%) |
Mar 15, 2012 | 3.440 | 3.440 | 3.310 | 3.390 | 650 | +0.03(+0.89%) |
Mar 14, 2012 | 3.290 | 3.400 | 3.290 | 3.360 | 4,200 | -0.14(-4.00%) |
Mar 13, 2012 | 3.510 | 3.590 | 3.312 | 3.500 | 5,850 | -0.17(-4.63%) |
Mar 12, 2012 | 3.660 | 3.670 | 3.580 | 3.670 | 3,217 | +0.06(+1.66%) |
Mar 09, 2012 | 3.650 | 3.650 | 3.610 | 3.610 | 200 | +0.01(+0.28%) |
Mar 08, 2012 | 3.670 | 3.670 | 3.600 | 3.600 | 280 | -0.12(-3.23%) |
Mar 06, 2012 | 3.720 | 3.720 | 3.720 | 3.720 | 100 | -0.05(-1.33%) |
Mar 05, 2012 | 3.650 | 3.850 | 3.630 | 3.770 | 1,000 | +0.19(+5.31%) |
Mar 02, 2012 | 3.580 | 3.580 | 3.580 | 3.580 | 300 | -0.00(-0.00%) |