Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 5.010 | 5.010 | 4.800 | 4.950 | 4,600 | -0.05(-1.00%) |
Jun 26, 2012 | 5.000 | 5.000 | 5.000 | 5.000 | 4,200 | +0.00(+0.00%) |
Jun 25, 2012 | 4.920 | 5.000 | 4.920 | 5.000 | 601 | +0.03(+0.60%) |
Jun 22, 2012 | 4.950 | 5.000 | 4.950 | 4.970 | 1,574 | +0.11(+2.26%) |
Jun 21, 2012 | 4.970 | 4.970 | 4.860 | 4.860 | 5,289 | -0.06(-1.22%) |
Jun 20, 2012 | 5.000 | 5.000 | 4.920 | 4.920 | 987 | -0.08(-1.60%) |
Jun 19, 2012 | 4.990 | 5.000 | 4.990 | 5.000 | 1,570 | +0.01(+0.20%) |
Jun 18, 2012 | 5.050 | 5.050 | 4.990 | 4.990 | 1,200 | -0.06(-1.19%) |
Jun 15, 2012 | 5.050 | 5.050 | 5.050 | 5.050 | 310 | +0.00(+0.00%) |
Jun 13, 2012 | 5.050 | 5.050 | 5.050 | 5.050 | 3,300 | +0.06(+1.14%) |
Jun 12, 2012 | 5.050 | 5.050 | 4.993 | 4.993 | 701 | -0.02(-0.34%) |
Jun 11, 2012 | 5.010 | 5.010 | 5.010 | 5.010 | 167 | +0.00(+0.00%) |
Jun 08, 2012 | 5.010 | 5.010 | 5.010 | 5.010 | 100 | -0.04(-0.79%) |
Jun 07, 2012 | 5.020 | 5.050 | 5.020 | 5.050 | 2,298 | +0.02(+0.40%) |
Jun 06, 2012 | 4.620 | 5.030 | 4.620 | 5.030 | 7,080 | +0.28(+5.89%) |
Jun 05, 2012 | 4.640 | 4.750 | 4.600 | 4.750 | 2,931 | +0.05(+1.06%) |
Jun 04, 2012 | 4.960 | 4.960 | 4.700 | 4.700 | 531 | -0.29(-5.81%) |
Jun 01, 2012 | 4.780 | 4.990 | 4.780 | 4.990 | 400 | +0.16(+3.31%) |
May 31, 2012 | 4.830 | 4.830 | 4.830 | 4.830 | 300 | +0.00(+0.00%) |
May 25, 2012 | 4.830 | 4.830 | 4.830 | 4.830 | 0 | -0.03(-0.64%) |
May 24, 2012 | 4.870 | 4.870 | 4.861 | 4.861 | 210 | -0.02(-0.39%) |
May 22, 2012 | 4.880 | 4.880 | 4.880 | 4.880 | 100 | +0.03(+0.62%) |
May 21, 2012 | 4.900 | 5.030 | 4.850 | 4.850 | 3,173 | -0.16(-3.19%) |
May 17, 2012 | 5.020 | 5.010 | 5.010 | 5.010 | 200 | +0.04(+0.80%) |
May 16, 2012 | 4.790 | 4.970 | 4.790 | 4.970 | 300 | +0.16(+3.33%) |
May 15, 2012 | 5.050 | 5.050 | 4.810 | 4.810 | 600 | -0.04(-0.82%) |
May 11, 2012 | 4.800 | 4.850 | 4.850 | 4.850 | 2,200 | +0.05(+1.04%) |
May 10, 2012 | 4.880 | 4.880 | 4.800 | 4.800 | 600 | +0.00(+0.00%) |
May 09, 2012 | 5.050 | 5.050 | 4.490 | 4.800 | 12,960 | -0.12(-2.44%) |
May 08, 2012 | 4.800 | 5.010 | 4.800 | 4.920 | 5,462 | +0.15(+3.14%) |
May 07, 2012 | 4.810 | 5.090 | 4.770 | 4.770 | 17,678 | +0.07(+1.49%) |
May 04, 2012 | 5.000 | 5.000 | 4.700 | 4.700 | 1,100 | -0.28(-5.62%) |
May 03, 2012 | 4.970 | 4.980 | 4.970 | 4.980 | 300 | +0.03(+0.61%) |
May 02, 2012 | 4.950 | 4.950 | 4.950 | 4.950 | 100 | +0.12(+2.48%) |
May 01, 2012 | 4.830 | 4.830 | 4.830 | 4.830 | 230 | -0.07(-1.43%) |
Apr 30, 2012 | 4.900 | 4.900 | 4.870 | 4.900 | 2,495 | +0.05(+1.03%) |
Apr 25, 2012 | 4.780 | 4.850 | 4.850 | 4.850 | 1,200 | +0.00(+0.00%) |
Apr 24, 2012 | 4.870 | 4.890 | 4.850 | 4.850 | 1,593 | -0.03(-0.61%) |
Apr 20, 2012 | 4.880 | 4.880 | 4.880 | 4.880 | 300 | +0.00(+0.00%) |
Apr 19, 2012 | 4.700 | 4.880 | 4.700 | 4.880 | 300 | +0.37(+8.20%) |
Apr 18, 2012 | 4.510 | 4.510 | 4.510 | 4.510 | 300 | -0.01(-0.22%) |
Apr 17, 2012 | 4.530 | 4.530 | 4.520 | 4.520 | 1,300 | -0.08(-1.74%) |
Apr 16, 2012 | 4.510 | 4.600 | 4.510 | 4.600 | 400 | -0.10(-2.13%) |
Apr 12, 2012 | 4.750 | 4.700 | 4.700 | 4.700 | 4,900 | -0.15(-3.09%) |
Apr 11, 2012 | 4.710 | 4.930 | 4.650 | 4.850 | 2,869 | +0.21(+4.57%) |
Apr 09, 2012 | 4.640 | 4.638 | 4.638 | 4.638 | 200 | -0.19(-3.98%) |
Apr 05, 2012 | 4.830 | 4.830 | 4.830 | 4.830 | 496 | +0.00(+0.00%) |
Apr 04, 2012 | 4.490 | 4.850 | 4.490 | 4.830 | 1,574 | -0.12(-2.42%) |
Apr 03, 2012 | 4.650 | 4.950 | 4.650 | 4.950 | 2,072 | +0.10(+2.06%) |