Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.710 | 3.710 | 3.710 | 3.710 | 455 | +0.03(+0.82%) |
May 30, 2012 | 3.600 | 3.680 | 3.550 | 3.680 | 3,462 | -0.11(-2.90%) |
May 29, 2012 | 3.710 | 3.790 | 3.650 | 3.790 | 2,584 | +0.16(+4.41%) |
May 25, 2012 | 3.600 | 3.630 | 3.590 | 3.630 | 18,604 | -0.02(-0.55%) |
May 24, 2012 | 3.650 | 3.650 | 3.650 | 3.650 | 2,961 | -0.06(-1.62%) |
May 23, 2012 | 3.710 | 3.710 | 3.710 | 3.710 | 950 | +0.00(+0.00%) |
May 22, 2012 | 3.610 | 3.710 | 3.610 | 3.710 | 650 | +0.16(+4.51%) |
May 21, 2012 | 3.550 | 3.550 | 3.550 | 3.550 | 1,940 | -0.01(-0.28%) |
May 17, 2012 | 3.560 | 3.560 | 3.560 | 0 | -0.09(-2.47%) | |
May 16, 2012 | 3.650 | 3.650 | 3.630 | 3.650 | 26,443 | +0.00(+0.00%) |
May 15, 2012 | 3.540 | 3.650 | 3.500 | 3.650 | 12,621 | +0.02(+0.55%) |
May 14, 2012 | 3.450 | 3.630 | 3.450 | 3.630 | 20,134 | +0.00(+0.00%) |
May 11, 2012 | 3.600 | 3.630 | 3.600 | 3.630 | 3,191 | -0.02(-0.55%) |
May 10, 2012 | 3.650 | 3.650 | 3.540 | 3.650 | 4,998 | -0.02(-0.54%) |
May 09, 2012 | 3.550 | 3.670 | 3.550 | 3.670 | 4,377 | +0.11(+3.09%) |
May 08, 2012 | 3.560 | 3.560 | 3.560 | 3.560 | 1,035 | -0.04(-1.11%) |
May 07, 2012 | 3.600 | 3.600 | 3.600 | 3.600 | 500 | -0.10(-2.70%) |
May 04, 2012 | 3.700 | 3.700 | 3.700 | 3.700 | 1,859 | +0.06(+1.56%) |
May 03, 2012 | 3.730 | 3.730 | 3.643 | 3.643 | 639 | -0.11(-2.85%) |
May 02, 2012 | 3.700 | 3.750 | 3.700 | 3.750 | 1,700 | +0.09(+2.46%) |
May 01, 2012 | 3.660 | 3.660 | 3.660 | 3.660 | 7,976 | +0.02(+0.55%) |
Apr 30, 2012 | 3.530 | 3.650 | 3.530 | 3.640 | 5,714 | +0.00(+0.00%) |
Apr 27, 2012 | 3.640 | 3.690 | 3.640 | 3.640 | 846 | -0.03(-0.82%) |
Apr 26, 2012 | 3.700 | 3.770 | 3.670 | 3.670 | 1,206 | +0.07(+1.94%) |
Apr 24, 2012 | 3.600 | 3.600 | 3.600 | 0 | +0.09(+2.56%) | |
Apr 23, 2012 | 3.500 | 3.510 | 3.500 | 3.510 | 402 | -0.09(-2.50%) |
Apr 20, 2012 | 3.600 | 3.600 | 3.600 | 3.600 | 666 | -0.05(-1.37%) |
Apr 19, 2012 | 3.650 | 3.650 | 3.650 | 3.650 | 1,834 | -0.04(-1.08%) |
Apr 18, 2012 | 3.690 | 3.690 | 3.690 | 3.690 | 353 | +0.03(+0.82%) |
Apr 17, 2012 | 3.660 | 3.660 | 3.660 | 3.660 | 1,157 | -0.08(-2.14%) |
Apr 13, 2012 | 3.740 | 3.740 | 3.740 | 0 | +0.15(+4.18%) | |
Apr 12, 2012 | 3.590 | 3.590 | 3.590 | 3.590 | 1,268 | -0.16(-4.27%) |
Apr 11, 2012 | 3.730 | 3.750 | 3.730 | 3.750 | 20,166 | +0.06(+1.63%) |
Apr 09, 2012 | 3.690 | 3.690 | 3.690 | 0 | +0.03(+0.82%) | |
Apr 04, 2012 | 3.660 | 3.660 | 3.660 | 0 | +0.16(+4.57%) | |
Apr 03, 2012 | 3.660 | 3.660 | 3.500 | 3.500 | 7,081 | -0.13(-3.58%) |
Mar 30, 2012 | 3.630 | 3.630 | 3.630 | 0 | +0.12(+3.42%) | |
Mar 29, 2012 | 3.680 | 3.680 | 3.510 | 3.510 | 14,025 | -0.09(-2.50%) |
Mar 28, 2012 | 3.600 | 3.600 | 3.600 | 3.600 | 214 | +0.06(+1.69%) |
Mar 27, 2012 | 3.550 | 3.550 | 3.540 | 3.540 | 514 | -0.06(-1.67%) |
Mar 26, 2012 | 3.520 | 3.600 | 3.520 | 3.600 | 962 | -0.04(-1.10%) |
Mar 23, 2012 | 3.680 | 3.680 | 3.640 | 3.640 | 1,194 | -0.07(-1.89%) |
Mar 22, 2012 | 3.530 | 3.710 | 3.530 | 3.710 | 1,145 | -0.11(-2.88%) |
Mar 21, 2012 | 3.820 | 3.820 | 3.820 | 3.820 | 463 | +0.07(+1.87%) |
Mar 20, 2012 | 3.900 | 3.900 | 3.750 | 3.750 | 674 | -0.11(-2.85%) |
Mar 19, 2012 | 3.760 | 3.860 | 3.760 | 3.860 | 1,727 | +0.07(+1.85%) |
Mar 16, 2012 | 3.790 | 3.790 | 3.780 | 3.790 | 6,370 | +0.00(+0.00%) |
Mar 15, 2012 | 3.750 | 3.810 | 3.750 | 3.790 | 2,600 | -0.18(-4.53%) |
Mar 14, 2012 | 3.970 | 3.970 | 3.900 | 3.970 | 660 | +0.04(+1.02%) |
Mar 13, 2012 | 3.930 | 3.930 | 3.930 | 3.930 | 190 | +0.00(+0.00%) |
Mar 12, 2012 | 3.990 | 3.990 | 3.930 | 3.930 | 2,135 | -0.04(-1.01%) |
Mar 09, 2012 | 3.970 | 3.970 | 3.970 | 3.970 | 869 | +0.03(+0.76%) |
Mar 08, 2012 | 3.770 | 3.940 | 3.760 | 3.940 | 48,400 | +0.23(+6.20%) |
Mar 07, 2012 | 3.750 | 3.750 | 3.710 | 3.710 | 2,880 | -0.01(-0.27%) |
Mar 06, 2012 | 3.720 | 3.720 | 3.720 | 3.720 | 153 | -0.16(-4.12%) |
Mar 05, 2012 | 3.680 | 3.880 | 3.660 | 3.880 | 3,969 | +0.22(+6.01%) |
Mar 02, 2012 | 3.660 | 3.660 | 3.660 | 3.660 | 500 | -0.04(-1.08%) |