Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.510 | 3.800 | 3.510 | 3.800 | 400 | +0.30(+8.57%) |
May 30, 2012 | 3.650 | 3.650 | 3.500 | 3.500 | 1,542 | -0.20(-5.41%) |
May 29, 2012 | 3.700 | 3.700 | 3.700 | 3.700 | 100 | +0.05(+1.37%) |
May 25, 2012 | 3.650 | 3.650 | 3.650 | 3.650 | 500 | -0.06(-1.61%) |
May 24, 2012 | 3.910 | 3.910 | 3.660 | 3.710 | 1,300 | -0.23(-5.84%) |
May 23, 2012 | 3.650 | 3.940 | 3.650 | 3.940 | 5,000 | +0.29(+7.95%) |
May 22, 2012 | 3.800 | 3.800 | 3.650 | 3.650 | 2,356 | -0.15(-3.95%) |
May 21, 2012 | 3.800 | 3.800 | 3.800 | 3.800 | 1,200 | +0.09(+2.43%) |
May 18, 2012 | 3.720 | 3.720 | 3.710 | 3.710 | 771 | -0.03(-0.80%) |
May 17, 2012 | 3.740 | 3.740 | 3.740 | 3.740 | 100 | -0.02(-0.53%) |
May 16, 2012 | 3.820 | 4.140 | 3.740 | 3.760 | 5,400 | -0.35(-8.52%) |
May 15, 2012 | 4.110 | 4.110 | 4.110 | 4.110 | 200 | +0.00(+0.00%) |
May 14, 2012 | 3.930 | 4.150 | 3.878 | 4.110 | 13,250 | +0.16(+4.05%) |
May 11, 2012 | 3.900 | 3.950 | 3.860 | 3.950 | 1,025 | +0.05(+1.26%) |
May 10, 2012 | 3.990 | 3.990 | 3.901 | 3.901 | 1,900 | -0.09(-2.23%) |
May 09, 2012 | 3.930 | 3.990 | 3.790 | 3.990 | 1,435 | -0.01(-0.25%) |
May 07, 2012 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.28(+7.53%) |
May 04, 2012 | 3.720 | 3.720 | 3.720 | 3.720 | 1,500 | -0.13(-3.38%) |
May 03, 2012 | 4.000 | 4.000 | 3.850 | 3.850 | 1,700 | -0.14(-3.51%) |
May 02, 2012 | 3.980 | 4.000 | 3.980 | 3.990 | 1,904 | +0.04(+0.96%) |
May 01, 2012 | 3.790 | 3.952 | 3.790 | 3.952 | 1,100 | +0.18(+4.83%) |
Apr 30, 2012 | 3.770 | 3.770 | 3.770 | 3.770 | 1,750 | -0.16(-4.07%) |
Apr 26, 2012 | 4.050 | 3.930 | 3.930 | 3.930 | 1,800 | -0.10(-2.48%) |
Apr 25, 2012 | 3.960 | 4.080 | 3.950 | 4.030 | 2,119 | +0.10(+2.54%) |
Apr 24, 2012 | 3.940 | 3.940 | 3.930 | 3.930 | 1,204 | -0.03(-0.76%) |
Apr 23, 2012 | 3.950 | 3.960 | 3.950 | 3.960 | 990 | -0.01(-0.25%) |
Apr 19, 2012 | 4.100 | 3.970 | 3.970 | 3.970 | 3,100 | -0.16(-3.87%) |
Apr 18, 2012 | 4.140 | 4.150 | 3.950 | 4.130 | 4,664 | -0.04(-0.96%) |
Apr 17, 2012 | 4.200 | 4.200 | 4.170 | 4.170 | 5,995 | +0.00(+0.00%) |
Apr 16, 2012 | 4.200 | 4.200 | 4.140 | 4.170 | 3,811 | +0.02(+0.48%) |
Apr 13, 2012 | 4.190 | 4.190 | 4.110 | 4.150 | 3,367 | +0.01(+0.24%) |
Apr 12, 2012 | 3.970 | 4.200 | 3.930 | 4.140 | 3,600 | +0.16(+3.97%) |
Apr 11, 2012 | 3.970 | 3.982 | 3.970 | 3.982 | 3,200 | +0.05(+1.32%) |
Apr 10, 2012 | 4.090 | 4.090 | 3.930 | 3.930 | 2,480 | -0.26(-6.20%) |
Apr 09, 2012 | 4.100 | 4.190 | 4.100 | 4.190 | 550 | -0.05(-1.18%) |
Apr 05, 2012 | 4.240 | 4.240 | 4.240 | 4.240 | 250 | +0.15(+3.67%) |
Apr 04, 2012 | 4.230 | 4.230 | 3.980 | 4.090 | 1,050 | -0.20(-4.66%) |
Apr 03, 2012 | 4.160 | 4.320 | 4.060 | 4.290 | 2,351 | +0.11(+2.63%) |
Apr 02, 2012 | 4.110 | 4.399 | 4.110 | 4.180 | 4,225 | +0.07(+1.70%) |
Mar 30, 2012 | 4.280 | 4.300 | 4.110 | 4.110 | 7,750 | -0.23(-5.30%) |
Mar 29, 2012 | 4.220 | 4.379 | 4.220 | 4.340 | 5,330 | +0.07(+1.64%) |
Mar 28, 2012 | 4.270 | 4.280 | 4.200 | 4.270 | 4,586 | +0.06(+1.43%) |
Mar 27, 2012 | 3.850 | 4.328 | 3.850 | 4.210 | 18,526 | +0.36(+9.35%) |
Mar 26, 2012 | 4.000 | 4.000 | 3.850 | 3.850 | 2,251 | -0.12(-3.02%) |
Mar 23, 2012 | 3.930 | 3.970 | 3.928 | 3.970 | 3,999 | +0.15(+3.93%) |
Mar 22, 2012 | 3.820 | 3.820 | 3.820 | 3.820 | 300 | -0.01(-0.26%) |
Mar 21, 2012 | 3.870 | 4.000 | 3.830 | 3.830 | 3,150 | -0.01(-0.26%) |
Mar 20, 2012 | 3.910 | 3.999 | 3.770 | 3.840 | 13,950 | -0.06(-1.54%) |
Mar 19, 2012 | 3.820 | 3.910 | 3.820 | 3.900 | 6,960 | +0.06(+1.56%) |
Mar 16, 2012 | 3.810 | 3.840 | 3.770 | 3.840 | 3,234 | +0.08(+2.07%) |
Mar 15, 2012 | 3.840 | 3.850 | 3.740 | 3.762 | 2,730 | +0.00(+0.05%) |
Mar 14, 2012 | 3.890 | 3.890 | 3.720 | 3.760 | 7,225 | +0.04(+1.08%) |
Mar 13, 2012 | 3.870 | 3.870 | 3.720 | 3.720 | 15,806 | -0.13(-3.38%) |
Mar 12, 2012 | 3.830 | 3.886 | 3.810 | 3.850 | 4,840 | -0.15(-3.75%) |
Mar 09, 2012 | 4.000 | 4.000 | 4.000 | 4.000 | 977 | -0.02(-0.50%) |
Mar 08, 2012 | 4.050 | 4.140 | 4.000 | 4.020 | 4,437 | +0.12(+3.08%) |
Mar 07, 2012 | 3.900 | 3.910 | 3.850 | 3.900 | 5,455 | +0.00(+0.00%) |
Mar 06, 2012 | 4.040 | 4.040 | 3.870 | 3.900 | 5,955 | -0.14(-3.47%) |
Mar 05, 2012 | 4.120 | 4.120 | 3.900 | 4.040 | 7,603 | -0.00(-0.00%) |
Mar 02, 2012 | 4.120 | 4.120 | 4.040 | 4.040 | 600 | -0.08(-1.94%) |