Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 3.860 | 4.280 | 3.640 | 4.280 | 8,309 | +0.38(+9.75%) |
Jun 28, 2012 | 3.840 | 4.400 | 3.840 | 3.900 | 12,318 | -0.11(-2.75%) |
Jun 27, 2012 | 3.920 | 4.420 | 3.760 | 4.010 | 8,211 | -0.13(-3.14%) |
Jun 26, 2012 | 4.420 | 4.420 | 3.900 | 4.140 | 2,559 | -0.27(-6.12%) |
Jun 25, 2012 | 3.520 | 4.410 | 3.500 | 4.410 | 4,099 | +0.46(+11.65%) |
Jun 22, 2012 | 3.921 | 3.950 | 3.921 | 3.950 | 800 | +0.00(+0.00%) |
Jun 21, 2012 | 3.900 | 3.950 | 3.750 | 3.950 | 5,529 | -0.05(-1.25%) |
Jun 20, 2012 | 4.000 | 4.000 | 3.900 | 4.000 | 2,188 | -0.10(-2.44%) |
Jun 19, 2012 | 4.100 | 4.100 | 3.820 | 4.100 | 1,700 | +0.09(+2.24%) |
Jun 18, 2012 | 4.020 | 4.100 | 4.000 | 4.010 | 1,732 | -0.19(-4.52%) |
Jun 14, 2012 | 4.260 | 4.200 | 4.200 | 4.200 | 300 | +0.00(+0.00%) |
Jun 13, 2012 | 4.200 | 4.200 | 3.970 | 4.200 | 3,160 | -0.02(-0.48%) |
Jun 12, 2012 | 4.100 | 4.300 | 4.040 | 4.220 | 6,856 | -0.02(-0.47%) |
Jun 11, 2012 | 4.120 | 4.260 | 4.030 | 4.240 | 2,673 | -0.15(-3.42%) |
Jun 08, 2012 | 4.200 | 4.390 | 4.200 | 4.390 | 770 | +0.19(+4.52%) |
Jun 07, 2012 | 4.290 | 4.290 | 4.200 | 4.200 | 3,049 | -0.25(-5.62%) |
Jun 06, 2012 | 4.442 | 4.450 | 4.442 | 4.450 | 850 | +0.04(+0.91%) |
Jun 05, 2012 | 4.450 | 4.480 | 4.300 | 4.410 | 2,681 | +0.01(+0.23%) |
Jun 04, 2012 | 4.210 | 4.750 | 4.170 | 4.400 | 2,494 | -0.37(-7.76%) |
Jun 01, 2012 | 4.940 | 4.940 | 4.080 | 4.770 | 1,700 | +0.15(+3.25%) |
May 31, 2012 | 4.010 | 4.740 | 4.010 | 4.620 | 22,878 | +0.06(+1.32%) |
May 30, 2012 | 4.560 | 4.560 | 4.560 | 4.560 | 100 | +0.02(+0.44%) |
May 29, 2012 | 4.600 | 4.600 | 4.540 | 4.540 | 300 | -0.01(-0.22%) |
May 25, 2012 | 4.350 | 4.790 | 4.220 | 4.550 | 7,450 | +0.04(+0.89%) |
May 24, 2012 | 4.500 | 4.650 | 4.500 | 4.510 | 900 | +0.04(+0.89%) |
May 23, 2012 | 4.800 | 4.800 | 4.430 | 4.470 | 7,402 | -0.40(-8.21%) |
May 22, 2012 | 4.950 | 4.950 | 4.870 | 4.870 | 2,951 | -0.08(-1.62%) |
May 21, 2012 | 4.880 | 4.950 | 4.850 | 4.950 | 11,784 | +0.10(+2.06%) |
May 18, 2012 | 4.870 | 4.879 | 4.850 | 4.850 | 1,200 | -0.01(-0.21%) |
May 17, 2012 | 4.860 | 4.860 | 4.850 | 4.860 | 740 | -0.01(-0.21%) |
May 16, 2012 | 4.860 | 4.910 | 4.860 | 4.870 | 1,150 | +0.02(+0.41%) |
May 15, 2012 | 4.860 | 4.860 | 4.850 | 4.850 | 2,059 | +0.00(+0.00%) |
May 11, 2012 | 4.910 | 4.850 | 4.850 | 4.850 | 800 | -0.03(-0.61%) |
May 10, 2012 | 4.850 | 4.880 | 4.850 | 4.880 | 3,150 | +0.03(+0.62%) |
May 09, 2012 | 4.850 | 4.892 | 4.800 | 4.850 | 5,121 | -0.03(-0.61%) |
May 08, 2012 | 4.850 | 4.880 | 4.350 | 4.880 | 7,803 | +0.28(+6.09%) |
May 07, 2012 | 4.750 | 4.850 | 4.510 | 4.600 | 3,100 | -0.10(-2.16%) |
May 04, 2012 | 4.770 | 4.770 | 4.701 | 4.701 | 4,051 | -0.19(-3.86%) |
May 03, 2012 | 4.950 | 4.950 | 4.890 | 4.890 | 299 | -0.05(-1.01%) |
May 02, 2012 | 4.890 | 4.940 | 4.890 | 4.940 | 1,600 | +0.04(+0.82%) |
May 01, 2012 | 4.900 | 4.900 | 4.900 | 4.900 | 200 | -0.05(-1.01%) |
Apr 30, 2012 | 5.000 | 5.000 | 4.710 | 4.950 | 1,910 | -0.13(-2.56%) |
Apr 27, 2012 | 4.980 | 5.080 | 4.980 | 5.080 | 5,428 | +0.35(+7.40%) |
Apr 26, 2012 | 4.762 | 4.968 | 4.730 | 4.730 | 980 | -0.26(-5.21%) |
Apr 25, 2012 | 4.760 | 4.990 | 4.760 | 4.990 | 2,074 | +0.24(+5.05%) |
Apr 24, 2012 | 4.750 | 4.830 | 4.750 | 4.750 | 1,439 | +0.00(+0.00%) |
Apr 23, 2012 | 5.140 | 5.250 | 4.440 | 4.750 | 27,805 | -0.42(-8.14%) |
Apr 20, 2012 | 5.030 | 5.210 | 5.030 | 5.171 | 8,500 | +0.07(+1.39%) |
Apr 19, 2012 | 5.150 | 5.160 | 5.100 | 5.100 | 3,246 | -0.04(-0.78%) |
Apr 17, 2012 | 5.200 | 5.140 | 5.140 | 5.140 | 2,100 | -0.01(-0.19%) |
Apr 16, 2012 | 5.150 | 5.290 | 5.100 | 5.150 | 3,834 | -0.14(-2.74%) |
Apr 13, 2012 | 5.000 | 5.295 | 5.000 | 5.295 | 2,500 | +0.04(+0.86%) |
Apr 12, 2012 | 5.390 | 5.400 | 5.230 | 5.250 | 2,090 | +0.11(+2.14%) |
Apr 11, 2012 | 5.020 | 5.140 | 5.020 | 5.140 | 200 | -0.11(-2.10%) |
Apr 10, 2012 | 5.230 | 5.252 | 4.850 | 5.250 | 3,576 | +0.07(+1.35%) |
Apr 09, 2012 | 5.250 | 5.250 | 4.970 | 5.180 | 6,885 | -0.07(-1.33%) |
Apr 05, 2012 | 5.400 | 5.400 | 5.230 | 5.250 | 1,092 | +0.05(+0.96%) |
Apr 04, 2012 | 5.300 | 5.350 | 5.180 | 5.200 | 2,292 | -0.13(-2.44%) |
Apr 03, 2012 | 5.090 | 5.380 | 4.850 | 5.330 | 10,299 | -0.05(-0.86%) |