Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2012 | 3.990 | 3.990 | 3.990 | 3.990 | 0 | -0.04(-0.95%) |
May 29, 2012 | 4.029 | 4.029 | 4.029 | 4.029 | 1,185 | +0.00(+0.00%) |
May 25, 2012 | 4.038 | 4.038 | 3.990 | 4.029 | 7,826 | +0.04(+0.96%) |
May 24, 2012 | 3.980 | 4.029 | 3.980 | 3.990 | 14,462 | -0.01(-0.24%) |
May 23, 2012 | 3.990 | 4.000 | 3.904 | 4.000 | 3,955 | +0.01(+0.24%) |
May 22, 2012 | 3.990 | 4.000 | 3.990 | 3.990 | 2,496 | +0.00(+0.00%) |
May 21, 2012 | 4.096 | 4.192 | 3.971 | 3.990 | 2,830 | +0.10(+2.47%) |
May 18, 2012 | 3.894 | 3.913 | 3.894 | 3.894 | 1,040 | -0.01(-0.25%) |
May 15, 2012 | 3.923 | 3.904 | 3.904 | 3.904 | 520 | -0.06(-1.46%) |
May 11, 2012 | 3.961 | 3.961 | 3.961 | 3.961 | 208 | +0.00(+0.00%) |
May 10, 2012 | 4.230 | 4.230 | 3.855 | 3.961 | 6,497 | -0.22(-5.29%) |
May 09, 2012 | 4.019 | 4.209 | 4.019 | 4.182 | 2,130 | +0.32(+8.21%) |
May 08, 2012 | 3.855 | 4.067 | 3.855 | 3.865 | 641 | -0.37(-8.64%) |
May 07, 2012 | 3.846 | 4.230 | 3.846 | 4.230 | 1,369 | +0.24(+6.02%) |
May 04, 2012 | 4.230 | 4.230 | 3.990 | 3.990 | 973 | -0.16(-3.94%) |
May 03, 2012 | 4.077 | 4.154 | 4.077 | 4.154 | 2,142 | +0.12(+2.86%) |
May 02, 2012 | 3.990 | 4.048 | 3.990 | 4.038 | 2,912 | -0.02(-0.47%) |
May 01, 2012 | 4.143 | 4.143 | 4.057 | 4.057 | 2,336 | +0.00(+0.00%) |
Apr 27, 2012 | 4.057 | 4.057 | 4.057 | 4.057 | 2,204 | +0.01(+0.24%) |
Apr 26, 2012 | 4.048 | 4.048 | 4.048 | 4.048 | 2,268 | +0.00(+0.00%) |
Apr 25, 2012 | 4.048 | 4.048 | 4.048 | 4.048 | 1,785 | +0.13(+3.41%) |
Apr 24, 2012 | 3.991 | 3.991 | 3.915 | 3.915 | 3,369 | -0.09(-2.14%) |
Apr 20, 2012 | 3.981 | 4.000 | 4.000 | 4.000 | 5,249 | +0.13(+3.45%) |
Apr 18, 2012 | 3.895 | 3.867 | 3.867 | 3.867 | 3,149 | -0.12(-3.10%) |
Apr 17, 2012 | 3.991 | 4.000 | 3.970 | 3.991 | 6,299 | +0.07(+1.70%) |
Apr 16, 2012 | 3.981 | 3.991 | 3.924 | 3.924 | 1,154 | +0.12(+3.26%) |
Apr 12, 2012 | 3.800 | 3.800 | 3.800 | 3.800 | 104 | +0.00(+0.00%) |
Apr 10, 2012 | 3.810 | 3.800 | 3.800 | 3.800 | 5,459 | -0.01(-0.25%) |
Apr 05, 2012 | 3.810 | 3.810 | 3.810 | 3.810 | 314 | -0.01(-0.25%) |
Mar 30, 2012 | 3.981 | 3.819 | 3.819 | 3.819 | 314 | +0.01(+0.25%) |
Mar 29, 2012 | 3.810 | 3.810 | 3.810 | 3.810 | 1,497 | +0.10(+2.56%) |
Mar 28, 2012 | 3.619 | 3.715 | 3.619 | 3.715 | 1,192 | -0.10(-2.50%) |
Mar 26, 2012 | 3.743 | 3.810 | 3.810 | 3.810 | 629 | +0.00(+0.00%) |
Mar 23, 2012 | 3.810 | 3.810 | 3.800 | 3.810 | 1,292 | +0.20(+5.54%) |
Mar 22, 2012 | 3.638 | 3.638 | 3.591 | 3.610 | 2,130 | -0.10(-2.82%) |
Mar 21, 2012 | 3.715 | 3.724 | 3.715 | 3.715 | 524 | +0.13(+3.70%) |
Mar 20, 2012 | 3.915 | 3.915 | 3.582 | 3.582 | 1,049 | -0.17(-4.55%) |
Mar 16, 2012 | 3.753 | 3.753 | 3.753 | 3.753 | 0 | +0.00(+0.00%) |
Mar 15, 2012 | 3.762 | 3.762 | 3.753 | 3.753 | 1,024 | -0.01(-0.25%) |
Mar 14, 2012 | 3.762 | 3.762 | 3.762 | 3.762 | 209 | +0.07(+1.91%) |
Mar 13, 2012 | 3.743 | 3.905 | 3.692 | 3.692 | 944 | +0.07(+2.00%) |
Mar 12, 2012 | 3.734 | 3.734 | 3.419 | 3.619 | 14,147 | -0.36(-9.09%) |
Mar 09, 2012 | 3.990 | 3.991 | 3.981 | 3.981 | 419 | -0.10(-2.56%) |
Mar 08, 2012 | 4.086 | 4.086 | 4.086 | 4.086 | 524 | +0.36(+9.72%) |
Mar 07, 2012 | 3.734 | 3.734 | 3.715 | 3.724 | 2,551 | -0.04(-1.01%) |
Mar 05, 2012 | 3.810 | 3.762 | 3.762 | 3.762 | 2,624 | -0.05(-1.25%) |