Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.750 | 3.770 | 3.750 | 3.750 | 5,604 | +0.00(+0.00%) |
May 30, 2012 | 3.792 | 3.792 | 3.750 | 3.750 | 15,640 | -0.06(-1.45%) |
May 29, 2012 | 3.780 | 3.805 | 3.780 | 3.805 | 16,920 | +0.03(+0.79%) |
May 25, 2012 | 3.797 | 3.797 | 3.775 | 3.775 | 1,600 | +0.02(+0.59%) |
May 24, 2012 | 3.750 | 3.790 | 3.750 | 3.753 | 28,872 | +0.01(+0.35%) |
May 23, 2012 | 3.750 | 3.750 | 3.740 | 3.740 | 2,532 | +0.00(+0.07%) |
May 22, 2012 | 3.737 | 3.737 | 3.737 | 3.737 | 1,600 | +0.01(+0.20%) |
May 21, 2012 | 3.725 | 3.730 | 3.725 | 3.730 | 3,020 | +0.00(+0.13%) |
May 18, 2012 | 3.763 | 3.775 | 3.697 | 3.725 | 15,436 | -0.03(-0.86%) |
May 17, 2012 | 3.763 | 3.763 | 3.757 | 3.757 | 3,868 | -0.00(-0.13%) |
May 16, 2012 | 3.737 | 3.763 | 3.700 | 3.762 | 16,000 | +0.04(+1.04%) |
May 15, 2012 | 3.717 | 3.724 | 3.712 | 3.724 | 10,400 | -0.00(-0.10%) |
May 14, 2012 | 3.728 | 3.728 | 3.725 | 3.728 | 1,708 | +0.03(+0.81%) |
May 11, 2012 | 3.705 | 3.706 | 3.697 | 3.697 | 6,880 | -0.02(-0.54%) |
May 10, 2012 | 3.717 | 3.717 | 3.717 | 3.717 | 4,800 | -0.01(-0.20%) |
May 09, 2012 | 3.705 | 3.725 | 3.705 | 3.725 | 15,596 | +0.02(+0.68%) |
May 08, 2012 | 3.675 | 3.700 | 3.671 | 3.700 | 9,936 | +0.03(+0.68%) |
May 07, 2012 | 3.665 | 3.692 | 3.653 | 3.675 | 13,948 | -0.01(-0.27%) |
May 04, 2012 | 3.705 | 3.706 | 3.665 | 3.685 | 33,328 | -0.04(-1.07%) |
May 03, 2012 | 3.650 | 3.725 | 3.650 | 3.725 | 34,764 | +0.08(+2.05%) |
May 01, 2012 | 3.675 | 3.650 | 3.650 | 3.650 | 52,000 | -0.02(-0.68%) |
Apr 30, 2012 | 3.645 | 3.678 | 3.638 | 3.675 | 9,400 | +0.02(+0.55%) |
Apr 27, 2012 | 3.630 | 3.655 | 3.630 | 3.655 | 6,804 | -0.01(-0.14%) |
Apr 25, 2012 | 3.660 | 3.660 | 3.660 | 3.660 | 1,600 | +0.01(+0.27%) |
Apr 24, 2012 | 3.650 | 3.650 | 3.650 | 3.650 | 4,000 | -0.01(-0.34%) |
Apr 23, 2012 | 3.627 | 3.662 | 3.580 | 3.662 | 35,064 | +0.03(+0.89%) |
Apr 20, 2012 | 3.667 | 3.667 | 3.627 | 3.630 | 2,200 | -0.02(-0.55%) |
Apr 19, 2012 | 3.728 | 3.728 | 3.650 | 3.650 | 23,576 | -0.07(-1.90%) |
Apr 18, 2012 | 3.723 | 3.723 | 3.688 | 3.721 | 15,064 | +0.03(+0.88%) |
Apr 17, 2012 | 3.692 | 3.712 | 3.670 | 3.688 | 20,156 | +0.00(+0.09%) |
Apr 16, 2012 | 3.667 | 3.723 | 3.628 | 3.685 | 24,160 | +0.00(+0.00%) |
Apr 13, 2012 | 3.692 | 3.692 | 3.650 | 3.685 | 19,344 | +0.00(+0.01%) |
Apr 12, 2012 | 3.700 | 3.700 | 3.615 | 3.685 | 11,600 | -0.02(-0.55%) |
Apr 11, 2012 | 3.730 | 3.730 | 3.672 | 3.705 | 26,800 | -0.02(-0.47%) |
Apr 10, 2012 | 3.735 | 3.750 | 3.723 | 3.723 | 10,248 | -0.03(-0.73%) |
Apr 09, 2012 | 3.770 | 3.770 | 3.750 | 3.750 | 5,200 | +0.00(+0.00%) |
Apr 05, 2012 | 3.750 | 3.750 | 3.750 | 3.750 | 4,800 | +0.01(+0.20%) |
Apr 04, 2012 | 3.803 | 3.803 | 3.743 | 3.743 | 3,696 | -0.09(-2.27%) |
Apr 03, 2012 | 3.788 | 3.836 | 3.765 | 3.830 | 14,912 | +0.07(+1.74%) |
Apr 02, 2012 | 3.764 | 3.764 | 3.764 | 3.764 | 1,280 | +0.00(+0.04%) |
Mar 30, 2012 | 3.743 | 3.775 | 3.743 | 3.763 | 7,100 | +0.01(+0.20%) |
Mar 29, 2012 | 3.873 | 3.873 | 3.750 | 3.755 | 20,396 | -0.06(-1.68%) |
Mar 28, 2012 | 3.772 | 3.819 | 3.735 | 3.819 | 17,120 | +0.06(+1.70%) |
Mar 27, 2012 | 3.780 | 3.780 | 3.725 | 3.755 | 20,468 | -0.03(-0.76%) |
Mar 23, 2012 | 3.627 | 3.784 | 3.784 | 3.784 | 46,800 | +0.12(+3.38%) |
Mar 22, 2012 | 3.703 | 3.703 | 3.627 | 3.660 | 24,572 | +0.00(+0.00%) |
Mar 21, 2012 | 3.650 | 3.660 | 3.650 | 3.660 | 24,016 | +0.01(+0.14%) |
Mar 20, 2012 | 3.612 | 3.655 | 3.590 | 3.655 | 17,072 | +0.07(+2.02%) |
Mar 19, 2012 | 3.607 | 3.643 | 3.575 | 3.583 | 27,724 | -0.06(-1.58%) |
Mar 16, 2012 | 3.600 | 3.640 | 3.593 | 3.640 | 48,464 | +0.06(+1.82%) |
Mar 15, 2012 | 3.612 | 3.612 | 3.575 | 3.575 | 6,160 | -0.05(-1.38%) |
Mar 14, 2012 | 3.690 | 3.712 | 3.625 | 3.625 | 38,400 | -0.06(-1.63%) |
Mar 13, 2012 | 3.652 | 3.685 | 3.638 | 3.685 | 51,712 | +0.02(+0.68%) |
Mar 12, 2012 | 3.615 | 3.660 | 3.615 | 3.660 | 26,064 | +0.05(+1.46%) |
Mar 09, 2012 | 3.623 | 3.623 | 3.600 | 3.607 | 26,396 | -0.02(-0.55%) |
Mar 08, 2012 | 3.625 | 3.630 | 3.623 | 3.627 | 10,744 | -0.01(-0.27%) |
Mar 07, 2012 | 3.663 | 3.663 | 3.630 | 3.637 | 25,128 | -0.02(-0.62%) |
Mar 06, 2012 | 3.632 | 3.700 | 3.620 | 3.660 | 58,284 | +0.03(+0.76%) |
Mar 05, 2012 | 3.635 | 3.650 | 3.630 | 3.632 | 9,796 | -0.00(-0.07%) |
Mar 02, 2012 | 3.612 | 3.643 | 3.612 | 3.635 | 30,456 | -0.00(-0.07%) |