Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.400 | 3.500 | 3.400 | 3.450 | 2,210 | -0.05(-1.43%) |
May 30, 2012 | 3.400 | 3.500 | 3.400 | 3.500 | 1,060 | +0.17(+4.95%) |
May 29, 2012 | 3.400 | 3.500 | 3.201 | 3.335 | 5,288 | -0.16(-4.69%) |
May 25, 2012 | 3.600 | 3.600 | 3.400 | 3.499 | 3,122 | -0.00(-0.03%) |
May 24, 2012 | 3.564 | 3.564 | 3.364 | 3.500 | 2,955 | +0.20(+6.06%) |
May 23, 2012 | 3.250 | 3.400 | 3.250 | 3.300 | 1,768 | -0.27(-7.56%) |
May 22, 2012 | 3.100 | 3.600 | 3.100 | 3.570 | 7,214 | +0.27(+8.18%) |
May 21, 2012 | 3.201 | 3.500 | 3.000 | 3.300 | 1,645 | +0.04(+1.38%) |
May 18, 2012 | 3.300 | 3.500 | 3.210 | 3.255 | 5,162 | -0.04(-1.36%) |
May 17, 2012 | 3.701 | 3.800 | 2.100 | 3.300 | 8,230 | -0.40(-10.81%) |
May 16, 2012 | 4.000 | 4.100 | 3.700 | 3.700 | 3,562 | -0.60(-13.95%) |
May 15, 2012 | 4.700 | 4.795 | 3.900 | 4.300 | 18,119 | -0.30(-6.52%) |
May 14, 2012 | 4.600 | 5.100 | 4.600 | 4.600 | 15,944 | -0.64(-12.20%) |
May 11, 2012 | 5.120 | 5.300 | 5.120 | 5.239 | 4,360 | -0.16(-2.98%) |
May 10, 2012 | 5.400 | 5.500 | 5.050 | 5.400 | 3,512 | -0.10(-1.82%) |
May 09, 2012 | 5.500 | 5.500 | 5.300 | 5.500 | 792 | +0.00(+0.00%) |
May 08, 2012 | 5.500 | 5.539 | 5.400 | 5.500 | 163 | +0.20(+3.77%) |
May 07, 2012 | 5.301 | 5.630 | 5.300 | 5.300 | 404 | +0.00(+0.00%) |
May 04, 2012 | 5.500 | 5.500 | 5.215 | 5.300 | 1,700 | -0.25(-4.59%) |
May 03, 2012 | 5.300 | 5.600 | 5.123 | 5.555 | 793 | +0.35(+6.81%) |
May 02, 2012 | 5.400 | 5.400 | 5.201 | 5.201 | 3,149 | -0.20(-3.69%) |
May 01, 2012 | 5.360 | 5.657 | 5.200 | 5.400 | 5,210 | -0.20(-3.57%) |
Apr 30, 2012 | 5.700 | 5.700 | 5.400 | 5.600 | 1,630 | +0.10(+1.82%) |
Apr 27, 2012 | 5.600 | 5.650 | 5.400 | 5.500 | 4,971 | +0.00(+0.00%) |
Apr 26, 2012 | 5.500 | 5.500 | 5.222 | 5.500 | 2,590 | +0.05(+0.92%) |
Apr 25, 2012 | 5.400 | 5.530 | 5.320 | 5.450 | 6,844 | +0.05(+0.93%) |
Apr 24, 2012 | 5.300 | 5.500 | 5.292 | 5.400 | 1,556 | +0.10(+1.89%) |
Apr 23, 2012 | 5.300 | 5.430 | 5.192 | 5.300 | 4,664 | +0.03(+0.51%) |
Apr 20, 2012 | 5.050 | 5.400 | 5.000 | 5.273 | 2,130 | +0.17(+3.39%) |
Apr 19, 2012 | 5.600 | 5.600 | 5.100 | 5.100 | 6,169 | -0.40(-7.27%) |
Apr 18, 2012 | 5.102 | 5.550 | 5.102 | 5.500 | 2,040 | +0.10(+1.85%) |
Apr 17, 2012 | 5.300 | 5.650 | 5.200 | 5.400 | 5,878 | +0.07(+1.31%) |
Apr 16, 2012 | 5.500 | 5.790 | 5.330 | 5.330 | 3,105 | -0.27(-4.82%) |
Apr 13, 2012 | 5.700 | 5.700 | 5.300 | 5.600 | 7,814 | -0.20(-3.45%) |
Apr 12, 2012 | 5.500 | 5.800 | 5.201 | 5.800 | 7,777 | +0.50(+9.43%) |
Apr 11, 2012 | 5.500 | 5.600 | 5.100 | 5.300 | 21,784 | -0.17(-3.13%) |
Apr 10, 2012 | 5.700 | 5.790 | 5.471 | 5.471 | 4,966 | -0.23(-4.02%) |
Apr 09, 2012 | 6.000 | 6.000 | 5.700 | 5.700 | 9,248 | -0.40(-6.54%) |
Apr 05, 2012 | 6.600 | 6.600 | 5.936 | 6.099 | 137,610 | -0.53(-8.01%) |
Apr 04, 2012 | 6.500 | 6.798 | 6.500 | 6.630 | 270 | +0.13(+2.00%) |
Apr 03, 2012 | 6.900 | 6.900 | 6.500 | 6.500 | 11,410 | -0.30(-4.41%) |
Apr 02, 2012 | 6.800 | 6.800 | 6.799 | 6.800 | 930 | +0.00(+0.00%) |
Mar 30, 2012 | 7.200 | 7.200 | 6.650 | 6.800 | 3,007 | -0.20(-2.86%) |
Mar 29, 2012 | 6.600 | 7.050 | 6.600 | 7.000 | 2,090 | +0.40(+6.06%) |
Mar 28, 2012 | 6.800 | 6.800 | 6.600 | 6.600 | 4,520 | -0.20(-2.94%) |
Mar 27, 2012 | 6.626 | 6.926 | 6.626 | 6.800 | 1,662 | -0.04(-0.58%) |
Mar 26, 2012 | 6.615 | 6.900 | 6.600 | 6.840 | 1,554 | +0.15(+2.23%) |
Mar 23, 2012 | 6.700 | 6.700 | 6.600 | 6.691 | 3,563 | -0.01(-0.13%) |
Mar 22, 2012 | 6.605 | 6.900 | 6.605 | 6.700 | 767 | +0.00(+0.00%) |
Mar 21, 2012 | 6.801 | 6.900 | 6.700 | 6.700 | 1,282 | -0.29(-4.14%) |
Mar 20, 2012 | 6.700 | 7.000 | 6.700 | 6.989 | 2,150 | +0.07(+1.00%) |
Mar 19, 2012 | 7.200 | 7.200 | 6.893 | 6.920 | 5,813 | -0.28(-3.86%) |
Mar 16, 2012 | 6.800 | 7.200 | 6.800 | 7.198 | 14,655 | -0.00(-0.03%) |
Mar 15, 2012 | 7.900 | 8.000 | 6.900 | 7.200 | 25,855 | -0.20(-2.70%) |
Mar 14, 2012 | 7.400 | 7.900 | 7.129 | 7.400 | 6,745 | +0.00(+0.00%) |
Mar 13, 2012 | 6.900 | 7.400 | 6.900 | 7.400 | 1,922 | +0.30(+4.24%) |
Mar 12, 2012 | 7.200 | 7.200 | 6.900 | 7.099 | 6,574 | -0.06(-0.78%) |
Mar 09, 2012 | 7.400 | 7.800 | 7.155 | 7.155 | 4,518 | +0.06(+0.77%) |
Mar 08, 2012 | 6.900 | 7.900 | 6.900 | 7.100 | 1,991 | +0.00(+0.00%) |
Mar 07, 2012 | 6.800 | 7.739 | 6.800 | 7.100 | 5,372 | +0.40(+5.97%) |
Mar 06, 2012 | 6.700 | 6.900 | 6.500 | 6.700 | 5,705 | +0.00(+0.00%) |
Mar 05, 2012 | 7.200 | 7.200 | 6.500 | 6.700 | 4,714 | -0.40(-5.63%) |
Mar 02, 2012 | 7.000 | 7.143 | 6.620 | 7.100 | 3,973 | +0.50(+7.58%) |