Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.540 | 3.630 | 3.420 | 3.510 | 19,096 | -0.06(-1.68%) |
May 30, 2012 | 3.880 | 3.880 | 3.570 | 3.570 | 3,221 | -0.31(-7.99%) |
May 29, 2012 | 3.790 | 3.880 | 3.790 | 3.880 | 877 | +0.08(+2.11%) |
May 25, 2012 | 3.450 | 3.810 | 3.430 | 3.800 | 20,069 | +0.40(+11.76%) |
May 24, 2012 | 3.500 | 3.740 | 3.400 | 3.400 | 12,506 | -0.15(-4.23%) |
May 23, 2012 | 3.700 | 3.800 | 3.500 | 3.550 | 10,342 | -0.16(-4.18%) |
May 22, 2012 | 3.780 | 3.800 | 3.700 | 3.705 | 5,947 | -0.07(-1.86%) |
May 21, 2012 | 3.750 | 3.790 | 3.750 | 3.775 | 1,100 | +0.06(+1.52%) |
May 18, 2012 | 3.710 | 3.727 | 3.700 | 3.719 | 2,217 | +0.02(+0.50%) |
May 17, 2012 | 3.720 | 3.725 | 3.700 | 3.700 | 5,400 | -0.05(-1.33%) |
May 16, 2012 | 3.800 | 3.810 | 3.700 | 3.750 | 4,025 | -0.15(-3.85%) |
May 15, 2012 | 3.710 | 3.900 | 3.710 | 3.900 | 1,400 | +0.15(+4.00%) |
May 14, 2012 | 3.740 | 3.850 | 3.720 | 3.750 | 3,765 | -0.03(-0.79%) |
May 11, 2012 | 3.810 | 3.890 | 3.770 | 3.780 | 4,100 | -0.19(-4.73%) |
May 10, 2012 | 3.970 | 3.970 | 3.968 | 3.968 | 670 | -0.00(-0.06%) |
May 09, 2012 | 3.840 | 3.970 | 3.840 | 3.970 | 2,020 | +0.20(+5.31%) |
May 08, 2012 | 3.760 | 3.800 | 3.760 | 3.770 | 3,014 | -0.01(-0.26%) |
May 07, 2012 | 3.810 | 3.820 | 3.780 | 3.780 | 884 | -0.02(-0.53%) |
May 04, 2012 | 3.990 | 3.990 | 3.780 | 3.800 | 3,210 | -0.17(-4.28%) |
May 03, 2012 | 3.830 | 3.990 | 3.830 | 3.970 | 4,205 | +0.15(+3.93%) |
May 02, 2012 | 3.890 | 3.900 | 3.820 | 3.820 | 43,114 | -0.08(-2.05%) |
May 01, 2012 | 3.930 | 3.940 | 3.900 | 3.900 | 2,100 | -0.06(-1.55%) |
Apr 30, 2012 | 3.950 | 3.980 | 3.950 | 3.961 | 3,455 | -0.02(-0.47%) |
Apr 27, 2012 | 3.990 | 3.990 | 3.800 | 3.980 | 3,064 | -0.03(-0.75%) |
Apr 26, 2012 | 3.990 | 4.010 | 3.910 | 4.010 | 7,826 | +0.00(+0.00%) |
Apr 25, 2012 | 3.970 | 4.010 | 3.900 | 4.010 | 7,184 | +0.11(+2.82%) |
Apr 24, 2012 | 3.920 | 3.940 | 3.850 | 3.900 | 2,600 | -0.10(-2.45%) |
Apr 23, 2012 | 4.050 | 4.050 | 3.805 | 3.998 | 6,467 | -0.11(-2.72%) |
Apr 20, 2012 | 4.110 | 4.110 | 4.110 | 4.110 | 125 | +0.05(+1.32%) |
Apr 19, 2012 | 4.100 | 4.120 | 4.050 | 4.056 | 1,857 | -0.03(-0.82%) |
Apr 18, 2012 | 4.090 | 4.090 | 4.000 | 4.090 | 3,325 | +0.07(+1.74%) |
Apr 17, 2012 | 4.110 | 4.200 | 3.990 | 4.020 | 4,016 | -0.11(-2.66%) |
Apr 16, 2012 | 4.170 | 4.221 | 4.130 | 4.130 | 7,100 | -0.04(-1.03%) |
Apr 13, 2012 | 4.200 | 4.200 | 4.170 | 4.173 | 1,010 | -0.16(-3.63%) |
Apr 12, 2012 | 4.240 | 4.330 | 4.150 | 4.330 | 5,436 | +0.16(+3.75%) |
Apr 11, 2012 | 4.230 | 4.240 | 4.173 | 4.173 | 3,211 | -0.07(-1.57%) |
Apr 10, 2012 | 4.250 | 4.250 | 4.170 | 4.240 | 1,679 | -0.01(-0.24%) |
Apr 09, 2012 | 4.170 | 4.250 | 4.170 | 4.250 | 9,761 | -0.05(-1.16%) |
Apr 05, 2012 | 4.410 | 4.420 | 4.300 | 4.300 | 8,718 | -0.19(-4.23%) |
Apr 04, 2012 | 4.430 | 4.490 | 4.300 | 4.490 | 14,849 | +0.02(+0.45%) |
Apr 03, 2012 | 4.250 | 4.470 | 4.235 | 4.470 | 17,084 | +0.23(+5.42%) |
Apr 02, 2012 | 4.030 | 4.240 | 4.030 | 4.240 | 13,463 | +0.21(+5.21%) |
Mar 30, 2012 | 4.080 | 4.112 | 3.840 | 4.030 | 11,058 | +0.08(+2.03%) |
Mar 29, 2012 | 4.000 | 4.080 | 3.950 | 3.950 | 4,829 | -0.07(-1.74%) |
Mar 28, 2012 | 3.970 | 4.020 | 3.780 | 4.020 | 2,282 | +0.05(+1.26%) |
Mar 27, 2012 | 4.060 | 4.060 | 3.970 | 3.970 | 2,900 | -0.01(-0.25%) |
Mar 26, 2012 | 4.060 | 4.090 | 3.980 | 3.980 | 11,380 | -0.03(-0.75%) |
Mar 23, 2012 | 3.930 | 4.020 | 3.930 | 4.010 | 2,000 | +0.01(+0.25%) |
Mar 22, 2012 | 3.990 | 4.000 | 3.930 | 4.000 | 3,350 | +0.01(+0.17%) |
Mar 21, 2012 | 4.020 | 4.020 | 3.990 | 3.993 | 4,302 | +0.02(+0.59%) |
Mar 20, 2012 | 4.050 | 4.050 | 3.970 | 3.970 | 4,200 | -0.09(-2.22%) |
Mar 19, 2012 | 4.150 | 4.160 | 4.050 | 4.060 | 18,088 | -0.09(-2.17%) |
Mar 16, 2012 | 3.940 | 4.190 | 3.940 | 4.150 | 22,785 | +0.23(+5.87%) |
Mar 15, 2012 | 4.010 | 4.010 | 3.920 | 3.920 | 1,540 | -0.08(-2.00%) |
Mar 14, 2012 | 3.930 | 4.010 | 3.770 | 4.000 | 21,367 | +0.07(+1.78%) |
Mar 13, 2012 | 4.010 | 4.010 | 3.927 | 3.930 | 3,242 | -0.08(-1.99%) |
Mar 12, 2012 | 4.010 | 4.010 | 4.010 | 4.010 | 2,500 | +0.05(+1.31%) |
Mar 09, 2012 | 3.990 | 4.020 | 3.882 | 3.958 | 4,636 | +0.03(+0.71%) |
Mar 08, 2012 | 3.940 | 3.950 | 3.750 | 3.930 | 8,300 | +0.04(+1.03%) |
Mar 07, 2012 | 3.880 | 3.900 | 3.860 | 3.890 | 1,800 | +0.07(+1.83%) |
Mar 06, 2012 | 3.800 | 3.877 | 3.710 | 3.820 | 3,599 | +0.03(+0.79%) |
Mar 05, 2012 | 3.880 | 3.900 | 3.790 | 3.790 | 4,366 | -0.06(-1.64%) |
Mar 02, 2012 | 3.830 | 3.900 | 3.830 | 3.853 | 3,600 | +0.02(+0.60%) |