Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 3.100 | 3.220 | 3.066 | 3.190 | 12,850 | +0.12(+3.91%) |
Jun 28, 2012 | 3.120 | 3.140 | 3.064 | 3.070 | 12,596 | -0.07(-2.23%) |
Jun 27, 2012 | 3.140 | 3.140 | 3.140 | 3.140 | 190 | +0.01(+0.32%) |
Jun 26, 2012 | 3.130 | 3.130 | 3.040 | 3.130 | 8,221 | -0.01(-0.32%) |
Jun 25, 2012 | 3.050 | 3.140 | 3.050 | 3.140 | 1,950 | +0.11(+3.63%) |
Jun 22, 2012 | 3.130 | 3.130 | 3.030 | 3.030 | 4,090 | +0.00(+0.00%) |
Jun 21, 2012 | 3.000 | 3.130 | 3.000 | 3.030 | 7,100 | +0.01(+0.33%) |
Jun 19, 2012 | 2.900 | 3.020 | 3.020 | 3.020 | 6,500 | +0.13(+4.50%) |
Jun 18, 2012 | 2.740 | 2.890 | 2.550 | 2.890 | 65,791 | +0.00(+0.00%) |
Jun 15, 2012 | 2.850 | 2.890 | 2.700 | 2.890 | 15,617 | +0.02(+0.70%) |
Jun 14, 2012 | 2.850 | 2.879 | 2.700 | 2.870 | 58,027 | +0.02(+0.70%) |
Jun 13, 2012 | 2.900 | 2.960 | 2.800 | 2.850 | 18,488 | -0.11(-3.72%) |
Jun 12, 2012 | 3.060 | 3.100 | 2.937 | 2.960 | 83,953 | -0.16(-5.13%) |
Jun 11, 2012 | 3.010 | 3.550 | 2.990 | 3.120 | 82,424 | +0.07(+2.30%) |
Jun 07, 2012 | 3.050 | 3.050 | 3.050 | 3.050 | 0 | +0.07(+2.35%) |
Jun 05, 2012 | 3.030 | 2.980 | 2.980 | 2.980 | 4,300 | -0.06(-1.97%) |
Jun 01, 2012 | 3.130 | 3.130 | 3.040 | 3.040 | 990 | -0.07(-2.25%) |
May 30, 2012 | 3.110 | 3.110 | 3.110 | 3.110 | 0 | +0.05(+1.63%) |
May 29, 2012 | 3.060 | 3.060 | 3.060 | 3.060 | 1,400 | -0.03(-0.97%) |
May 25, 2012 | 3.090 | 3.090 | 3.070 | 3.090 | 2,800 | +0.03(+0.98%) |
May 24, 2012 | 3.060 | 3.150 | 3.050 | 3.060 | 3,100 | +0.01(+0.32%) |
May 23, 2012 | 3.050 | 3.050 | 3.050 | 3.050 | 300 | -0.12(-3.78%) |
May 22, 2012 | 3.010 | 3.170 | 3.000 | 3.170 | 8,615 | -0.08(-2.46%) |
May 21, 2012 | 3.220 | 3.250 | 3.220 | 3.250 | 319 | -0.14(-4.13%) |
May 18, 2012 | 3.390 | 3.390 | 3.390 | 3.390 | 100 | +0.09(+2.73%) |
May 17, 2012 | 3.310 | 3.310 | 3.300 | 3.300 | 900 | -0.05(-1.49%) |
May 16, 2012 | 3.220 | 3.350 | 3.200 | 3.350 | 2,700 | +0.03(+0.90%) |
May 15, 2012 | 3.170 | 3.340 | 3.170 | 3.320 | 1,000 | +0.01(+0.30%) |
May 14, 2012 | 3.300 | 3.310 | 3.204 | 3.310 | 715 | +0.01(+0.30%) |
May 08, 2012 | 3.300 | 3.300 | 3.300 | 3.300 | 3,100 | +0.10(+3.12%) |
May 07, 2012 | 3.200 | 3.200 | 3.200 | 3.200 | 500 | -0.01(-0.31%) |
May 04, 2012 | 3.340 | 3.400 | 3.210 | 3.210 | 6,000 | -0.04(-1.23%) |
May 02, 2012 | 3.250 | 3.250 | 3.250 | 3.250 | 100 | -0.09(-2.69%) |
May 01, 2012 | 3.290 | 3.340 | 3.214 | 3.340 | 1,300 | +0.14(+4.37%) |
Apr 26, 2012 | 3.280 | 3.200 | 3.200 | 3.200 | 3,900 | -0.05(-1.54%) |
Apr 25, 2012 | 3.250 | 3.250 | 3.250 | 3.250 | 400 | -0.05(-1.52%) |
Apr 23, 2012 | 3.280 | 3.300 | 3.300 | 3.300 | 5,400 | +0.00(+0.10%) |
Apr 20, 2012 | 3.370 | 3.370 | 3.120 | 3.297 | 19,375 | -0.09(-2.75%) |
Apr 19, 2012 | 3.310 | 3.400 | 3.310 | 3.390 | 6,462 | +0.04(+1.19%) |
Apr 18, 2012 | 3.370 | 3.400 | 3.350 | 3.350 | 8,250 | +0.02(+0.46%) |
Apr 17, 2012 | 3.140 | 3.350 | 3.140 | 3.335 | 5,773 | +0.04(+1.36%) |
Apr 16, 2012 | 3.340 | 3.340 | 3.200 | 3.290 | 4,095 | -0.05(-1.50%) |
Apr 13, 2012 | 3.210 | 3.340 | 3.210 | 3.340 | 3,715 | +0.17(+5.53%) |
Apr 12, 2012 | 3.290 | 3.350 | 3.165 | 3.165 | 14,400 | -0.23(-6.64%) |
Apr 09, 2012 | 3.390 | 3.390 | 3.390 | 3.390 | 600 | +0.03(+0.75%) |
Apr 05, 2012 | 3.365 | 3.365 | 3.365 | 3.365 | 250 | -0.04(-1.03%) |
Apr 04, 2012 | 3.400 | 3.400 | 3.400 | 3.400 | 4,336 | -0.01(-0.29%) |
Apr 03, 2012 | 3.400 | 3.410 | 3.400 | 3.410 | 8,833 | +0.01(+0.29%) |