Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.616 | 3.734 | 3.616 | 3.727 | 3,361 | +0.13(+3.64%) |
May 30, 2012 | 3.851 | 3.851 | 3.596 | 3.596 | 11,369 | -0.16(-4.35%) |
May 29, 2012 | 3.779 | 3.786 | 3.760 | 3.760 | 2,523 | -0.02(-0.52%) |
May 25, 2012 | 3.727 | 3.792 | 3.721 | 3.779 | 1,682 | +0.07(+1.94%) |
May 24, 2012 | 3.694 | 3.727 | 3.694 | 3.707 | 1,376 | -0.01(-0.18%) |
May 23, 2012 | 3.622 | 3.714 | 3.622 | 3.714 | 324 | +0.02(+0.53%) |
May 22, 2012 | 3.694 | 3.694 | 3.694 | 3.694 | 553 | +0.00(+0.00%) |
May 21, 2012 | 3.727 | 3.773 | 3.616 | 3.694 | 3,823 | +0.01(+0.18%) |
May 17, 2012 | 3.688 | 3.688 | 3.688 | 0 | -0.11(-2.93%) | |
May 16, 2012 | 3.779 | 3.832 | 3.734 | 3.799 | 3,649 | +0.01(+0.16%) |
May 14, 2012 | 3.793 | 3.793 | 3.793 | 0 | +0.16(+4.33%) | |
May 11, 2012 | 3.727 | 3.727 | 3.636 | 3.636 | 623 | -0.11(-2.97%) |
May 08, 2012 | 3.747 | 3.747 | 3.747 | 0 | +0.08(+2.32%) | |
May 07, 2012 | 3.649 | 3.694 | 3.649 | 3.662 | 6,149 | +0.03(+0.72%) |
May 04, 2012 | 3.721 | 3.721 | 3.636 | 3.636 | 8,290 | -0.22(-5.76%) |
May 03, 2012 | 4.041 | 4.047 | 3.694 | 3.858 | 20,100 | -0.18(-4.53%) |
May 02, 2012 | 4.041 | 4.041 | 4.041 | 4.041 | 458 | -0.10(-2.37%) |
May 01, 2012 | 3.904 | 4.139 | 3.904 | 4.139 | 1,223 | +0.34(+8.95%) |
Apr 25, 2012 | 3.799 | 3.799 | 3.799 | 0 | +0.04(+1.04%) | |
Apr 24, 2012 | 3.747 | 3.760 | 3.740 | 3.760 | 4,028 | +0.08(+2.31%) |
Apr 23, 2012 | 3.596 | 3.675 | 3.596 | 3.675 | 8,818 | +0.08(+2.18%) |
Apr 20, 2012 | 3.609 | 3.609 | 3.596 | 3.596 | 3,058 | -0.07(-1.79%) |
Apr 12, 2012 | 3.662 | 3.662 | 3.662 | 0 | +0.00(+0.00%) | |
Apr 04, 2012 | 3.662 | 3.662 | 3.662 | 0 | -0.03(-0.88%) | |
Apr 03, 2012 | 3.694 | 3.773 | 3.694 | 3.694 | 1,091 | +0.02(+0.53%) |
Apr 02, 2012 | 3.727 | 3.758 | 3.675 | 3.675 | 1,077 | +0.01(+0.36%) |
Mar 30, 2012 | 3.584 | 3.694 | 3.584 | 3.662 | 2,118 | +0.00(+0.00%) |
Mar 29, 2012 | 3.662 | 3.668 | 3.571 | 3.662 | 4,305 | +0.08(+2.18%) |
Mar 28, 2012 | 3.597 | 3.623 | 3.584 | 3.584 | 2,152 | -0.14(-3.67%) |
Mar 27, 2012 | 3.740 | 3.740 | 3.623 | 3.720 | 6,688 | -0.05(-1.38%) |
Mar 26, 2012 | 3.779 | 3.779 | 3.655 | 3.772 | 2,267 | -0.06(-1.53%) |
Mar 23, 2012 | 3.746 | 3.870 | 3.707 | 3.831 | 3,228 | +0.09(+2.45%) |
Mar 22, 2012 | 3.668 | 3.739 | 3.668 | 3.739 | 2,306 | +0.04(+1.21%) |
Mar 21, 2012 | 3.792 | 3.792 | 3.662 | 3.694 | 2,921 | -0.10(-2.57%) |
Mar 20, 2012 | 3.746 | 3.967 | 3.740 | 3.792 | 5,478 | +0.07(+1.75%) |
Mar 19, 2012 | 3.779 | 3.932 | 3.727 | 3.727 | 4,283 | -0.29(-7.13%) |
Mar 16, 2012 | 3.779 | 4.013 | 3.746 | 4.013 | 2,152 | -0.01(-0.16%) |
Mar 15, 2012 | 3.798 | 4.019 | 3.798 | 4.019 | 422 | +0.09(+2.32%) |
Mar 14, 2012 | 3.824 | 3.928 | 3.824 | 3.928 | 1,526 | -0.16(-3.97%) |
Mar 12, 2012 | 4.091 | 4.091 | 4.091 | 0 | -0.14(-3.38%) | |
Mar 09, 2012 | 4.169 | 4.234 | 4.169 | 4.234 | 615 | -0.12(-2.84%) |
Mar 08, 2012 | 4.358 | 4.358 | 4.260 | 4.358 | 5,242 | +0.21(+5.02%) |
Mar 07, 2012 | 3.954 | 4.553 | 3.954 | 4.150 | 4,947 | +0.17(+4.27%) |
Mar 06, 2012 | 3.876 | 3.980 | 3.792 | 3.980 | 2,460 | +0.10(+2.67%) |
Mar 05, 2012 | 4.091 | 4.228 | 3.876 | 3.876 | 2,152 | -0.16(-4.06%) |
Mar 02, 2012 | 4.150 | 4.390 | 4.040 | 4.040 | 4,022 | -0.22(-5.16%) |