Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.150 | 4.150 | 4.100 | 4.100 | 6,000 | +0.00(+0.00%) |
May 30, 2012 | 4.060 | 4.150 | 4.060 | 4.100 | 12,300 | -0.01(-0.24%) |
May 29, 2012 | 4.110 | 4.110 | 4.100 | 4.110 | 3,000 | +0.05(+1.23%) |
May 28, 2012 | 4.050 | 4.060 | 4.050 | 4.060 | 6,030 | +0.02(+0.50%) |
May 25, 2012 | 4.070 | 4.140 | 4.030 | 4.040 | 6,545 | -0.06(-1.46%) |
May 24, 2012 | 4.070 | 4.100 | 4.060 | 4.100 | 190,740 | -0.06(-1.44%) |
May 23, 2012 | 4.100 | 4.160 | 4.100 | 4.160 | 45,700 | +0.05(+1.22%) |
May 22, 2012 | 4.240 | 4.240 | 4.100 | 4.110 | 12,325 | -0.04(-0.96%) |
May 18, 2012 | 4.150 | 4.150 | 4.150 | 0 | +0.03(+0.73%) | |
May 17, 2012 | 4.250 | 4.250 | 4.100 | 4.120 | 1,500 | -0.13(-3.06%) |
May 16, 2012 | 4.250 | 4.260 | 4.250 | 4.250 | 6,230 | +0.00(+0.00%) |
May 15, 2012 | 4.250 | 4.250 | 4.250 | 0 | +0.00(+0.00%) | |
May 14, 2012 | 4.160 | 4.320 | 4.160 | 4.250 | 21,470 | +0.05(+1.19%) |
May 11, 2012 | 4.100 | 4.200 | 4.100 | 4.200 | 41,100 | +0.15(+3.70%) |
May 10, 2012 | 4.010 | 4.050 | 4.010 | 4.050 | 2,900 | -0.05(-1.22%) |
May 09, 2012 | 4.110 | 4.120 | 4.010 | 4.100 | 15,000 | +0.01(+0.24%) |
May 08, 2012 | 4.010 | 4.090 | 4.010 | 4.090 | 16,175 | +0.04(+0.99%) |
May 07, 2012 | 4.050 | 4.050 | 4.050 | 4.050 | 9,400 | -0.04(-0.98%) |
May 04, 2012 | 4.090 | 4.090 | 4.090 | 4.090 | 3,000 | +0.04(+0.99%) |
May 03, 2012 | 4.100 | 4.100 | 4.050 | 4.050 | 41,800 | -0.11(-2.64%) |
May 02, 2012 | 4.120 | 4.160 | 4.100 | 4.160 | 8,300 | +0.00(+0.00%) |
May 01, 2012 | 4.180 | 4.180 | 4.100 | 4.160 | 13,720 | +0.00(+0.00%) |
Apr 30, 2012 | 4.180 | 4.190 | 4.150 | 4.160 | 23,800 | -0.03(-0.72%) |
Apr 27, 2012 | 4.200 | 4.200 | 4.100 | 4.190 | 156,500 | -0.10(-2.33%) |
Apr 26, 2012 | 4.160 | 4.290 | 4.160 | 4.290 | 1,580 | -0.06(-1.38%) |
Apr 25, 2012 | 4.300 | 4.350 | 4.300 | 4.350 | 121,800 | +0.01(+0.23%) |
Apr 24, 2012 | 4.300 | 4.350 | 4.300 | 4.340 | 90,600 | +0.04(+0.93%) |
Apr 23, 2012 | 4.300 | 4.300 | 4.300 | 4.300 | 19,400 | +0.00(+0.00%) |
Apr 20, 2012 | 4.350 | 4.350 | 4.300 | 4.300 | 38,500 | +0.00(+0.00%) |
Apr 19, 2012 | 4.320 | 4.370 | 4.300 | 4.300 | 8,830 | -0.05(-1.15%) |
Apr 18, 2012 | 4.340 | 4.350 | 4.320 | 4.350 | 105,943 | -0.04(-0.91%) |
Apr 17, 2012 | 4.300 | 4.390 | 4.300 | 4.390 | 49,170 | +0.07(+1.62%) |
Apr 16, 2012 | 4.320 | 4.320 | 4.300 | 4.320 | 48,600 | -0.08(-1.82%) |
Apr 13, 2012 | 4.330 | 4.400 | 4.300 | 4.400 | 31,585 | +0.06(+1.38%) |
Apr 12, 2012 | 4.340 | 4.340 | 4.290 | 4.340 | 145,000 | -0.01(-0.23%) |
Apr 11, 2012 | 4.350 | 4.350 | 4.350 | 70 | +0.00(+0.00%) | |
Apr 10, 2012 | 4.350 | 4.360 | 4.350 | 4.350 | 48,120 | -0.04(-0.91%) |
Apr 09, 2012 | 4.400 | 4.400 | 4.390 | 4.390 | 4,560 | -0.01(-0.23%) |
Apr 05, 2012 | 4.390 | 4.400 | 4.390 | 4.400 | 5,790 | +0.00(+0.00%) |
Apr 04, 2012 | 4.410 | 4.450 | 4.400 | 4.400 | 85,886 | +0.00(+0.00%) |
Apr 03, 2012 | 4.350 | 4.400 | 4.350 | 4.400 | 57,600 | +0.00(+0.00%) |
Apr 02, 2012 | 4.350 | 4.400 | 4.350 | 4.400 | 9,729 | +0.05(+1.15%) |
Mar 30, 2012 | 4.380 | 4.440 | 4.350 | 4.350 | 48,080 | +0.02(+0.46%) |
Mar 29, 2012 | 4.170 | 4.370 | 4.010 | 4.330 | 1,064,320 | +0.13(+3.10%) |
Mar 28, 2012 | 4.200 | 4.200 | 4.190 | 4.200 | 49,600 | -0.04(-0.94%) |
Mar 27, 2012 | 4.240 | 4.240 | 4.240 | 4.240 | 900 | +0.04(+0.95%) |
Mar 26, 2012 | 4.200 | 4.200 | 4.200 | 4.200 | 19,100 | +0.00(+0.00%) |
Mar 23, 2012 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.00%) | |
Mar 22, 2012 | 4.200 | 4.200 | 4.200 | 4.200 | 800 | +0.00(+0.00%) |
Mar 21, 2012 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.00%) | |
Mar 20, 2012 | 4.250 | 4.250 | 4.200 | 4.200 | 2,520 | -0.18(-4.11%) |
Mar 19, 2012 | 4.380 | 4.380 | 4.380 | 4.380 | 0 | +0.00(+0.00%) |
Mar 16, 2012 | 4.380 | 4.380 | 4.380 | 0 | +0.00(+0.00%) | |
Mar 15, 2012 | 4.380 | 4.380 | 4.380 | 4.380 | 1,500 | +0.01(+0.23%) |
Mar 14, 2012 | 4.400 | 4.400 | 4.370 | 4.370 | 1,200 | +0.00(+0.00%) |
Mar 13, 2012 | 4.370 | 4.370 | 4.370 | 0 | +0.00(+0.00%) | |
Mar 12, 2012 | 4.370 | 4.370 | 4.370 | 4.370 | 600 | +0.00(+0.00%) |
Mar 09, 2012 | 4.370 | 4.370 | 4.370 | 0 | +0.00(+0.00%) | |
Mar 08, 2012 | 4.370 | 4.370 | 4.370 | 0 | +0.00(+0.00%) | |
Mar 07, 2012 | 4.250 | 4.370 | 4.240 | 4.370 | 2,500 | +0.17(+4.05%) |
Mar 06, 2012 | 4.200 | 4.200 | 4.200 | 4.200 | 49,700 | -0.05(-1.18%) |
Mar 05, 2012 | 4.170 | 4.250 | 4.170 | 4.250 | 1,835 | +0.00(+0.00%) |
Mar 02, 2012 | 4.250 | 4.250 | 4.250 | 0 | +0.00(+0.00%) |