Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 5.100 | 5.390 | 5.020 | 5.020 | 8,107 | -0.08(-1.57%) |
May 30, 2012 | 5.120 | 5.120 | 5.100 | 5.100 | 800 | +0.05(+0.99%) |
May 29, 2012 | 5.240 | 5.240 | 5.050 | 5.050 | 375 | -0.18(-3.44%) |
May 25, 2012 | 5.000 | 5.240 | 5.000 | 5.230 | 2,846 | +0.23(+4.60%) |
May 24, 2012 | 5.000 | 5.240 | 4.970 | 5.000 | 3,025 | -0.15(-2.91%) |
May 21, 2012 | 5.280 | 5.150 | 5.150 | 5.150 | 1,100 | -0.11(-2.08%) |
May 18, 2012 | 5.000 | 5.259 | 4.930 | 5.259 | 1,087 | +0.01(+0.18%) |
May 17, 2012 | 5.120 | 5.250 | 5.100 | 5.250 | 2,500 | +0.25(+5.00%) |
May 16, 2012 | 5.150 | 5.440 | 5.000 | 5.000 | 3,605 | -0.27(-5.12%) |
May 15, 2012 | 5.260 | 5.270 | 5.260 | 5.270 | 317 | +0.12(+2.33%) |
May 14, 2012 | 5.240 | 5.250 | 5.150 | 5.150 | 300 | -0.16(-3.01%) |
May 11, 2012 | 5.150 | 5.314 | 5.150 | 5.310 | 1,200 | +0.11(+2.12%) |
May 10, 2012 | 5.260 | 5.350 | 5.200 | 5.200 | 1,837 | -0.01(-0.19%) |
May 08, 2012 | 5.220 | 5.210 | 5.210 | 5.210 | 700 | -0.23(-4.23%) |
May 04, 2012 | 5.440 | 5.440 | 5.440 | 5.440 | 200 | +0.14(+2.64%) |
May 03, 2012 | 5.300 | 5.300 | 5.200 | 5.300 | 2,950 | +0.17(+3.31%) |
May 02, 2012 | 5.360 | 5.360 | 5.130 | 5.130 | 2,300 | -0.10(-1.91%) |
May 01, 2012 | 5.230 | 5.280 | 5.230 | 5.230 | 500 | -0.22(-4.04%) |
Apr 30, 2012 | 5.450 | 5.450 | 5.450 | 5.450 | 100 | -0.01(-0.18%) |
Apr 26, 2012 | 5.460 | 5.460 | 5.460 | 5.460 | 200 | -0.04(-0.73%) |
Apr 25, 2012 | 5.340 | 5.500 | 5.100 | 5.500 | 4,472 | +0.00(+0.00%) |
Apr 24, 2012 | 5.490 | 5.510 | 5.330 | 5.500 | 3,193 | +0.14(+2.61%) |
Apr 19, 2012 | 5.370 | 5.360 | 5.360 | 5.360 | 16,500 | -0.05(-0.92%) |
Apr 18, 2012 | 5.360 | 5.410 | 5.360 | 5.410 | 3,590 | +0.04(+0.74%) |
Apr 17, 2012 | 5.480 | 5.640 | 5.370 | 5.370 | 3,000 | +0.01(+0.19%) |
Apr 16, 2012 | 5.360 | 5.360 | 5.360 | 5.360 | 1,000 | +0.01(+0.19%) |
Apr 13, 2012 | 5.350 | 5.350 | 5.350 | 5.350 | 1,000 | +0.00(+0.00%) |
Apr 12, 2012 | 5.360 | 5.360 | 5.350 | 5.350 | 1,800 | +0.00(+0.00%) |
Apr 11, 2012 | 5.370 | 5.500 | 5.350 | 5.350 | 2,311 | -0.03(-0.56%) |
Apr 10, 2012 | 5.380 | 5.380 | 5.380 | 5.380 | 270 | +0.03(+0.56%) |
Apr 09, 2012 | 5.350 | 5.390 | 5.350 | 5.350 | 1,730 | -0.02(-0.37%) |
Apr 05, 2012 | 5.370 | 5.370 | 5.370 | 5.370 | 2,000 | +0.02(+0.37%) |
Apr 04, 2012 | 5.380 | 5.380 | 5.350 | 5.350 | 1,500 | -0.03(-0.56%) |
Apr 03, 2012 | 5.400 | 5.400 | 5.350 | 5.380 | 4,724 | -0.02(-0.37%) |
Apr 02, 2012 | 5.350 | 5.500 | 5.350 | 5.400 | 2,644 | +0.02(+0.37%) |
Mar 30, 2012 | 5.400 | 5.400 | 5.380 | 5.380 | 1,488 | +0.00(+0.00%) |
Mar 29, 2012 | 5.480 | 5.480 | 5.380 | 5.380 | 2,025 | -0.04(-0.74%) |
Mar 28, 2012 | 5.420 | 5.680 | 5.410 | 5.420 | 1,650 | -0.11(-1.99%) |
Mar 26, 2012 | 5.340 | 5.530 | 5.530 | 5.530 | 21,600 | +0.22(+4.14%) |
Mar 23, 2012 | 5.310 | 5.320 | 5.300 | 5.310 | 1,554 | +0.01(+0.19%) |
Mar 22, 2012 | 5.350 | 5.350 | 5.300 | 5.300 | 2,300 | -0.05(-0.93%) |
Mar 21, 2012 | 5.350 | 5.350 | 5.350 | 5.350 | 601 | +0.01(+0.19%) |
Mar 20, 2012 | 5.360 | 5.360 | 5.330 | 5.340 | 2,000 | -0.01(-0.19%) |
Mar 19, 2012 | 5.520 | 5.520 | 5.350 | 5.350 | 1,790 | -0.15(-2.73%) |
Mar 16, 2012 | 5.400 | 5.500 | 5.400 | 5.500 | 6,106 | +0.14(+2.61%) |
Mar 15, 2012 | 5.360 | 5.380 | 5.360 | 5.360 | 1,200 | -0.01(-0.19%) |
Mar 14, 2012 | 5.340 | 5.450 | 5.340 | 5.370 | 1,639 | -0.03(-0.56%) |
Mar 13, 2012 | 5.480 | 5.480 | 5.389 | 5.400 | 900 | -0.10(-1.82%) |
Mar 09, 2012 | 5.500 | 5.500 | 5.500 | 5.500 | 0 | +0.02(+0.36%) |
Mar 08, 2012 | 5.480 | 5.480 | 5.480 | 5.480 | 100 | -0.03(-0.53%) |
Mar 07, 2012 | 5.400 | 5.509 | 5.400 | 5.509 | 1,952 | +0.13(+2.33%) |
Mar 06, 2012 | 5.400 | 5.400 | 5.384 | 5.384 | 353 | -0.02(-0.30%) |
Mar 05, 2012 | 5.420 | 5.420 | 5.400 | 5.400 | 1,300 | +0.04(+0.75%) |
Mar 02, 2012 | 5.470 | 5.470 | 5.360 | 5.360 | 4,500 | -0.09(-1.65%) |