Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.220 | 3.220 | 3.220 | 3.220 | 4,500 | +0.02(+0.63%) |
May 30, 2012 | 3.160 | 3.200 | 3.160 | 3.200 | 40,148 | -0.12(-3.61%) |
May 29, 2012 | 3.320 | 3.320 | 3.320 | 3.320 | 22,200 | +0.22(+7.10%) |
May 25, 2012 | 3.182 | 3.182 | 3.100 | 3.100 | 26,600 | +0.00(+0.00%) |
May 24, 2012 | 3.170 | 3.170 | 3.100 | 3.100 | 8,000 | -0.12(-3.73%) |
May 23, 2012 | 3.220 | 3.220 | 3.220 | 3.220 | 810 | -0.16(-4.73%) |
May 22, 2012 | 3.380 | 3.380 | 3.380 | 3.380 | 2,912 | -0.01(-0.29%) |
May 17, 2012 | 3.390 | 3.390 | 3.390 | 11,400 | -0.01(-0.29%) | |
May 16, 2012 | 3.400 | 3.400 | 3.400 | 3.400 | 7,128 | +0.02(+0.59%) |
May 15, 2012 | 3.380 | 3.380 | 3.380 | 3.380 | 5,600 | +0.03(+0.90%) |
May 14, 2012 | 3.500 | 3.500 | 3.350 | 3.350 | 3,100 | +0.05(+1.52%) |
May 11, 2012 | 3.460 | 3.460 | 3.300 | 3.300 | 8,307 | -0.23(-6.52%) |
May 10, 2012 | 3.420 | 3.530 | 3.420 | 3.530 | 4,600 | +0.01(+0.28%) |
May 09, 2012 | 3.410 | 3.520 | 3.410 | 3.520 | 841 | -0.02(-0.56%) |
May 08, 2012 | 3.410 | 3.540 | 3.410 | 3.540 | 9,324 | +0.09(+2.61%) |
May 07, 2012 | 3.550 | 3.550 | 3.450 | 3.450 | 300 | -0.21(-5.74%) |
May 04, 2012 | 3.660 | 3.660 | 3.660 | 3.660 | 6,200 | +0.08(+2.23%) |
May 03, 2012 | 3.580 | 3.580 | 3.580 | 3.580 | 326,418 | +0.03(+0.85%) |
May 02, 2012 | 3.540 | 3.680 | 3.540 | 3.550 | 126,200 | -0.08(-2.20%) |
May 01, 2012 | 3.520 | 3.630 | 3.520 | 3.630 | 4,848 | +0.03(+0.83%) |
Apr 30, 2012 | 3.590 | 3.600 | 3.500 | 3.600 | 10,547 | +0.05(+1.41%) |
Apr 27, 2012 | 3.400 | 3.600 | 3.400 | 3.550 | 6,650 | -0.10(-2.74%) |
Apr 26, 2012 | 3.450 | 3.650 | 3.450 | 3.650 | 5,654 | +0.18(+5.19%) |
Apr 25, 2012 | 3.550 | 3.560 | 3.470 | 3.470 | 12,700 | -0.07(-1.98%) |
Apr 19, 2012 | 3.540 | 3.540 | 3.540 | 10,200 | +0.01(+0.28%) | |
Apr 18, 2012 | 3.530 | 3.530 | 3.530 | 3.530 | 1,520 | -0.07(-1.94%) |
Apr 17, 2012 | 3.600 | 3.600 | 3.600 | 3.600 | 3,400 | +0.16(+4.65%) |
Apr 16, 2012 | 3.520 | 3.520 | 3.440 | 3.440 | 600 | -0.11(-3.10%) |
Apr 13, 2012 | 3.550 | 3.550 | 3.550 | 3.550 | 2,725 | +0.00(+0.00%) |
Apr 12, 2012 | 3.550 | 3.550 | 3.550 | 3.550 | 11,250 | +0.02(+0.57%) |
Apr 09, 2012 | 3.530 | 3.530 | 3.530 | 400 | -0.04(-1.12%) | |
Apr 05, 2012 | 3.570 | 3.570 | 3.570 | 3.570 | 200 | -0.11(-2.99%) |
Apr 03, 2012 | 3.680 | 3.680 | 3.680 | 0 | -0.04(-1.08%) | |
Mar 30, 2012 | 3.720 | 3.720 | 3.720 | 12,400 | +0.22(+6.29%) | |
Mar 29, 2012 | 3.530 | 3.530 | 3.500 | 3.500 | 2,790 | -0.05(-1.41%) |
Mar 28, 2012 | 3.550 | 3.550 | 3.550 | 3.550 | 11,400 | -0.01(-0.28%) |
Mar 27, 2012 | 3.560 | 3.560 | 3.560 | 3.560 | 400 | -0.04(-1.11%) |
Mar 26, 2012 | 3.600 | 3.600 | 3.600 | 3.600 | 4,200 | +0.08(+2.27%) |
Mar 23, 2012 | 3.520 | 3.520 | 3.520 | 3.520 | 200 | +0.02(+0.57%) |
Mar 22, 2012 | 3.500 | 3.500 | 3.500 | 3.500 | 1,400 | +0.00(+0.00%) |
Mar 21, 2012 | 3.500 | 3.500 | 3.500 | 3.500 | 11,400 | -0.03(-0.85%) |
Mar 20, 2012 | 3.520 | 3.530 | 3.520 | 3.530 | 6,457 | -0.07(-1.94%) |
Mar 16, 2012 | 3.600 | 3.600 | 3.600 | 3.600 | 0 | +0.00(+0.00%) |
Mar 15, 2012 | 3.600 | 3.710 | 3.600 | 3.600 | 4,100 | +0.05(+1.41%) |
Mar 14, 2012 | 3.550 | 3.550 | 3.550 | 3.550 | 10,800 | +0.02(+0.57%) |
Mar 13, 2012 | 3.526 | 3.567 | 3.526 | 3.530 | 24,511 | +0.03(+0.86%) |
Mar 12, 2012 | 3.450 | 3.500 | 3.450 | 3.500 | 12,418 | +0.00(+0.00%) |
Mar 09, 2012 | 3.500 | 3.500 | 3.500 | 3.500 | 200 | -0.15(-4.11%) |
Mar 08, 2012 | 3.650 | 3.650 | 3.650 | 3.650 | 8,134 | +0.09(+2.53%) |
Mar 07, 2012 | 3.560 | 3.560 | 3.560 | 3.560 | 2,600 | +0.21(+6.27%) |
Mar 06, 2012 | 3.400 | 3.400 | 3.350 | 3.350 | 16,050 | -0.45(-11.84%) |
Mar 05, 2012 | 3.800 | 3.800 | 3.800 | 3.800 | 13,000 | +0.12(+3.26%) |