Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.000 | 3.000 | 3.000 | 3.000 | 4,950 | +0.00(+0.00%) |
May 30, 2012 | 3.100 | 3.100 | 3.000 | 3.000 | 2,500 | -0.10(-3.23%) |
May 29, 2012 | 2.900 | 3.100 | 2.900 | 3.100 | 4,955 | +0.10(+3.33%) |
May 28, 2012 | 3.400 | 3.400 | 2.900 | 3.000 | 64,567 | -0.40(-11.76%) |
May 25, 2012 | 3.400 | 3.400 | 3.400 | 3.400 | 2,000 | +0.00(+0.00%) |
May 24, 2012 | 3.500 | 3.500 | 3.400 | 3.400 | 11,100 | +0.00(+0.00%) |
May 23, 2012 | 3.410 | 3.410 | 3.400 | 3.400 | 20,900 | +0.00(+0.00%) |
May 22, 2012 | 3.400 | 3.400 | 3.400 | 3.400 | 11,000 | +0.00(+0.00%) |
May 18, 2012 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) | |
May 17, 2012 | 3.400 | 3.400 | 3.400 | 3.400 | 3,000 | +0.00(+0.00%) |
May 16, 2012 | 3.500 | 3.500 | 3.400 | 3.400 | 4,600 | +0.00(+0.00%) |
May 15, 2012 | 3.500 | 3.500 | 3.400 | 3.400 | 11,840 | -0.12(-3.41%) |
May 14, 2012 | 3.450 | 3.520 | 3.450 | 3.520 | 335 | +0.01(+0.28%) |
May 11, 2012 | 3.510 | 3.510 | 3.510 | 3.510 | 1,000 | +0.01(+0.29%) |
May 10, 2012 | 3.550 | 3.550 | 3.450 | 3.500 | 6,058 | +0.00(+0.00%) |
May 09, 2012 | 3.500 | 3.550 | 3.500 | 3.500 | 2,500 | +0.00(+0.00%) |
May 08, 2012 | 3.500 | 3.500 | 3.400 | 3.500 | 4,000 | +0.05(+1.45%) |
May 07, 2012 | 3.400 | 3.450 | 3.400 | 3.450 | 1,800 | +0.05(+1.47%) |
May 04, 2012 | 3.450 | 3.450 | 3.400 | 3.400 | 1,675 | +0.00(+0.00%) |
May 03, 2012 | 3.430 | 3.430 | 3.400 | 3.400 | 13,850 | +0.00(+0.00%) |
May 02, 2012 | 3.450 | 3.460 | 3.400 | 3.400 | 3,530 | -0.05(-1.45%) |
May 01, 2012 | 3.450 | 3.450 | 3.450 | 3.450 | 1,050 | +0.00(+0.00%) |
Apr 30, 2012 | 3.480 | 3.480 | 3.450 | 3.450 | 1,660 | +0.03(+0.88%) |
Apr 27, 2012 | 3.420 | 3.420 | 3.420 | 3.420 | 500 | +0.02(+0.59%) |
Apr 26, 2012 | 3.400 | 3.400 | 3.400 | 3.400 | 6,475 | +0.00(+0.00%) |
Apr 25, 2012 | 3.260 | 3.400 | 3.260 | 3.400 | 18,800 | +0.01(+0.29%) |
Apr 24, 2012 | 3.390 | 3.390 | 3.390 | 3.390 | 1,100 | -0.01(-0.29%) |
Apr 23, 2012 | 3.330 | 3.400 | 3.250 | 3.400 | 23,700 | +0.07(+2.10%) |
Apr 20, 2012 | 3.380 | 3.380 | 3.330 | 3.330 | 7,800 | -0.12(-3.48%) |
Apr 19, 2012 | 3.450 | 3.450 | 3.440 | 3.450 | 1,750 | +0.07(+2.07%) |
Apr 18, 2012 | 3.380 | 3.380 | 3.380 | 3.380 | 1,000 | +0.00(+0.00%) |
Apr 17, 2012 | 3.350 | 3.450 | 3.350 | 3.380 | 7,150 | +0.10(+3.05%) |
Apr 16, 2012 | 3.280 | 3.280 | 3.280 | 3.280 | 2,591 | -0.12(-3.53%) |
Apr 13, 2012 | 3.400 | 3.410 | 3.400 | 3.400 | 9,300 | -0.02(-0.58%) |
Apr 12, 2012 | 3.420 | 3.420 | 3.420 | 3.420 | 1,000 | -0.03(-0.87%) |
Apr 11, 2012 | 3.480 | 3.480 | 3.450 | 3.450 | 1,860 | +0.05(+1.47%) |
Apr 10, 2012 | 3.480 | 3.480 | 3.400 | 3.400 | 3,000 | -0.07(-2.02%) |
Apr 09, 2012 | 3.450 | 3.470 | 3.450 | 3.470 | 1,000 | +0.22(+6.77%) |
Apr 05, 2012 | 3.250 | 3.250 | 3.250 | 0 | +0.00(+0.00%) | |
Apr 04, 2012 | 3.300 | 3.300 | 3.250 | 3.250 | 2,071 | -0.02(-0.61%) |
Apr 03, 2012 | 3.150 | 3.480 | 3.150 | 3.270 | 6,100 | +0.18(+5.83%) |
Apr 02, 2012 | 3.000 | 3.090 | 3.000 | 3.090 | 1,250 | +0.09(+3.00%) |
Mar 30, 2012 | 3.000 | 3.000 | 3.000 | 3.000 | 53,100 | +0.09(+3.09%) |
Mar 29, 2012 | 2.910 | 2.910 | 2.910 | 0 | +0.00(+0.00%) | |
Mar 28, 2012 | 2.910 | 2.910 | 2.910 | 0 | +0.00(+0.00%) | |
Mar 27, 2012 | 2.910 | 2.910 | 2.910 | 2.910 | 50 | -0.09(-3.00%) |
Mar 26, 2012 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) | |
Mar 23, 2012 | 3.020 | 3.020 | 3.000 | 3.000 | 11,600 | -0.01(-0.33%) |
Mar 22, 2012 | 3.010 | 3.010 | 3.010 | 3.010 | 100 | -0.08(-2.59%) |
Mar 21, 2012 | 3.090 | 3.090 | 3.090 | 3.090 | 95 | +0.09(+3.00%) |
Mar 20, 2012 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) | |
Mar 19, 2012 | 2.960 | 3.010 | 2.810 | 3.000 | 5,720 | -0.01(-0.33%) |
Mar 16, 2012 | 3.000 | 3.050 | 3.000 | 3.010 | 7,450 | +0.07(+2.38%) |
Mar 15, 2012 | 3.000 | 3.000 | 2.940 | 2.940 | 1,070 | -0.06(-2.00%) |
Mar 14, 2012 | 3.000 | 3.000 | 3.000 | 3.000 | 2,200 | +0.00(+0.00%) |
Mar 13, 2012 | 3.000 | 3.000 | 3.000 | 3.000 | 700 | +0.00(+0.00%) |
Mar 12, 2012 | 3.000 | 3.000 | 3.000 | 3.000 | 1,600 | +0.00(+0.00%) |
Mar 09, 2012 | 3.170 | 3.170 | 3.000 | 3.000 | 1,700 | -0.09(-2.91%) |
Mar 08, 2012 | 3.090 | 3.090 | 3.090 | 3.090 | 700 | +0.00(+0.00%) |
Mar 07, 2012 | 3.090 | 3.090 | 3.090 | 3.090 | 130 | +0.18(+6.19%) |
Mar 06, 2012 | 2.940 | 2.940 | 2.910 | 2.910 | 2,300 | -0.09(-3.00%) |
Mar 05, 2012 | 3.020 | 3.020 | 3.000 | 3.000 | 20,000 | -0.14(-4.46%) |
Mar 02, 2012 | 3.140 | 3.140 | 3.140 | 3.140 | 210 | +0.13(+4.32%) |