Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.350 | 4.440 | 3.990 | 4.190 | 10,254 | -0.21(-4.77%) |
May 30, 2012 | 4.180 | 4.450 | 4.110 | 4.400 | 3,412 | +0.20(+4.76%) |
May 29, 2012 | 4.070 | 4.200 | 4.070 | 4.200 | 430 | +0.14(+3.45%) |
May 25, 2012 | 3.991 | 4.060 | 3.991 | 4.060 | 2,700 | +0.06(+1.50%) |
May 24, 2012 | 4.010 | 4.116 | 4.000 | 4.000 | 4,700 | -0.07(-1.72%) |
May 23, 2012 | 4.330 | 4.330 | 4.070 | 4.070 | 7,810 | -0.26(-6.00%) |
May 22, 2012 | 4.350 | 4.350 | 4.330 | 4.330 | 701 | -0.06(-1.37%) |
May 21, 2012 | 4.360 | 4.390 | 4.250 | 4.390 | 9,274 | -0.01(-0.23%) |
May 18, 2012 | 4.500 | 4.500 | 4.400 | 4.400 | 1,575 | -0.10(-2.22%) |
May 17, 2012 | 4.500 | 4.520 | 4.490 | 4.500 | 783 | +0.00(+0.00%) |
May 16, 2012 | 4.600 | 4.649 | 4.500 | 4.500 | 4,936 | -0.15(-3.23%) |
May 15, 2012 | 4.620 | 4.710 | 4.620 | 4.650 | 4,600 | +0.05(+1.09%) |
May 14, 2012 | 4.550 | 4.600 | 4.550 | 4.600 | 1,200 | +0.10(+2.22%) |
May 11, 2012 | 4.550 | 4.550 | 4.500 | 4.500 | 3,800 | -0.04(-0.88%) |
May 10, 2012 | 4.550 | 4.570 | 4.520 | 4.540 | 7,073 | -0.06(-1.30%) |
May 09, 2012 | 4.650 | 4.650 | 4.560 | 4.600 | 25,621 | -0.03(-0.65%) |
May 08, 2012 | 4.710 | 4.780 | 4.630 | 4.630 | 8,683 | -0.13(-2.73%) |
May 07, 2012 | 4.710 | 4.760 | 4.705 | 4.760 | 1,670 | +0.02(+0.42%) |
May 04, 2012 | 4.700 | 4.860 | 4.660 | 4.740 | 4,455 | +0.01(+0.21%) |
May 03, 2012 | 4.680 | 4.730 | 4.610 | 4.730 | 17,939 | +0.09(+1.94%) |
May 02, 2012 | 4.620 | 4.640 | 4.600 | 4.640 | 1,000 | +0.00(+0.00%) |
May 01, 2012 | 4.710 | 4.710 | 4.624 | 4.640 | 930 | -0.04(-0.85%) |
Apr 30, 2012 | 4.660 | 4.680 | 4.610 | 4.680 | 5,193 | +0.05(+1.17%) |
Apr 27, 2012 | 4.590 | 4.626 | 4.590 | 4.626 | 200 | +0.04(+0.78%) |
Apr 26, 2012 | 4.650 | 4.650 | 4.500 | 4.590 | 13,833 | -0.10(-2.13%) |
Apr 25, 2012 | 4.650 | 4.690 | 4.610 | 4.690 | 1,226 | +0.00(+0.00%) |
Apr 24, 2012 | 4.680 | 4.690 | 4.680 | 4.690 | 1,108 | -0.03(-0.64%) |
Apr 23, 2012 | 4.660 | 4.720 | 4.660 | 4.720 | 1,085 | +0.02(+0.42%) |
Apr 20, 2012 | 4.740 | 4.740 | 4.700 | 4.700 | 14,961 | -0.00(-0.03%) |
Apr 19, 2012 | 4.700 | 4.702 | 4.700 | 4.702 | 2,213 | +0.00(+0.04%) |
Apr 18, 2012 | 4.700 | 4.700 | 4.700 | 4.700 | 1,750 | +0.00(+0.00%) |
Apr 17, 2012 | 4.700 | 4.750 | 4.675 | 4.700 | 12,482 | +0.00(+0.00%) |
Apr 16, 2012 | 4.700 | 4.700 | 4.695 | 4.700 | 5,805 | +0.00(+0.00%) |
Apr 13, 2012 | 4.700 | 4.750 | 4.700 | 4.700 | 5,200 | -0.05(-1.05%) |
Apr 12, 2012 | 4.620 | 4.750 | 4.620 | 4.750 | 3,527 | +0.05(+1.06%) |
Apr 11, 2012 | 4.650 | 4.700 | 4.650 | 4.700 | 1,615 | +0.13(+2.84%) |
Apr 10, 2012 | 4.610 | 4.610 | 4.550 | 4.570 | 3,809 | -0.04(-0.87%) |
Apr 09, 2012 | 4.610 | 4.610 | 4.610 | 4.610 | 701 | -0.01(-0.21%) |
Apr 05, 2012 | 4.620 | 4.620 | 4.620 | 4.620 | 400 | +0.02(+0.43%) |
Apr 04, 2012 | 4.650 | 4.650 | 4.550 | 4.600 | 8,621 | -0.05(-1.08%) |
Apr 03, 2012 | 4.750 | 4.750 | 4.590 | 4.650 | 1,253 | -0.10(-2.11%) |
Mar 30, 2012 | 4.790 | 4.750 | 4.750 | 4.750 | 3,100 | +0.00(+0.00%) |
Mar 28, 2012 | 4.860 | 4.750 | 4.750 | 4.750 | 1,400 | -0.04(-0.86%) |
Mar 27, 2012 | 4.680 | 4.791 | 4.680 | 4.791 | 3,774 | -0.01(-0.19%) |
Mar 26, 2012 | 4.630 | 4.800 | 4.600 | 4.800 | 1,900 | -0.05(-1.03%) |
Mar 23, 2012 | 4.740 | 4.850 | 4.610 | 4.850 | 5,390 | +0.04(+0.83%) |
Mar 22, 2012 | 4.640 | 4.970 | 4.640 | 4.810 | 5,304 | +0.26(+5.71%) |
Mar 21, 2012 | 4.760 | 4.760 | 4.550 | 4.550 | 4,852 | -0.10(-2.15%) |
Mar 20, 2012 | 4.628 | 4.650 | 4.628 | 4.650 | 500 | +0.05(+1.09%) |
Mar 19, 2012 | 4.590 | 4.600 | 4.550 | 4.600 | 5,500 | +0.05(+1.10%) |
Mar 16, 2012 | 4.720 | 4.800 | 4.550 | 4.550 | 21,912 | -0.15(-3.19%) |
Mar 15, 2012 | 4.550 | 4.850 | 4.550 | 4.700 | 8,800 | +0.11(+2.40%) |
Mar 14, 2012 | 4.560 | 4.700 | 4.500 | 4.590 | 13,282 | +0.04(+0.88%) |
Mar 13, 2012 | 4.560 | 4.750 | 4.510 | 4.550 | 22,808 | -0.15(-3.19%) |
Mar 12, 2012 | 4.700 | 4.700 | 4.700 | 4.700 | 700 | +0.00(+0.00%) |
Mar 09, 2012 | 4.640 | 4.700 | 4.600 | 4.700 | 17,616 | +0.01(+0.22%) |
Mar 08, 2012 | 4.680 | 4.730 | 4.650 | 4.690 | 10,267 | -0.06(-1.27%) |
Mar 07, 2012 | 4.730 | 4.805 | 4.660 | 4.750 | 7,555 | -0.01(-0.21%) |
Mar 06, 2012 | 4.760 | 4.760 | 4.760 | 4.760 | 500 | -0.12(-2.46%) |
Mar 05, 2012 | 4.880 | 4.880 | 4.880 | 4.880 | 500 | -0.02(-0.37%) |
Mar 02, 2012 | 4.820 | 4.900 | 4.800 | 4.898 | 4,832 | +0.08(+1.62%) |