Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.023 | 2.023 | 1.986 | 1.988 | 1,676,769 | -0.03(-1.28%) |
May 30, 2012 | 2.018 | 2.023 | 2.001 | 2.014 | 550,065 | -0.01(-0.42%) |
May 29, 2012 | 2.018 | 2.027 | 2.005 | 2.023 | 641,529 | +0.00(+0.21%) |
May 25, 2012 | 2.018 | 2.023 | 1.997 | 2.018 | 848,097 | +0.00(+0.21%) |
May 24, 2012 | 2.010 | 2.014 | 2.001 | 2.014 | 981,739 | +0.01(+0.43%) |
May 23, 2012 | 1.993 | 2.010 | 1.984 | 2.005 | 1,292,637 | +0.01(+0.43%) |
May 22, 2012 | 2.010 | 2.010 | 1.980 | 1.997 | 993,986 | +0.00(+0.22%) |
May 21, 2012 | 1.971 | 2.018 | 1.954 | 1.993 | 3,461,957 | +0.03(+1.31%) |
May 18, 2012 | 2.027 | 2.027 | 1.967 | 1.967 | 1,864,354 | -0.04(-1.93%) |
May 17, 2012 | 2.048 | 2.048 | 1.997 | 2.005 | 1,450,389 | -0.03(-1.68%) |
May 16, 2012 | 2.057 | 2.057 | 2.040 | 2.040 | 952,610 | +0.00(+0.00%) |
May 15, 2012 | 2.040 | 2.046 | 2.031 | 2.040 | 1,084,117 | +0.00(+0.21%) |
May 14, 2012 | 2.066 | 2.066 | 2.036 | 2.036 | 1,198,507 | -0.03(-1.25%) |
May 11, 2012 | 2.070 | 2.083 | 2.061 | 2.061 | 1,222,245 | -0.01(-0.62%) |
May 10, 2012 | 2.091 | 2.091 | 2.066 | 2.074 | 1,411,799 | -0.01(-0.62%) |
May 09, 2012 | 2.078 | 2.087 | 2.070 | 2.087 | 737,026 | +0.00(+0.00%) |
May 08, 2012 | 2.083 | 2.087 | 2.061 | 2.087 | 1,156,130 | +0.01(+0.62%) |
May 07, 2012 | 2.100 | 2.100 | 2.074 | 2.074 | 1,266,037 | -0.02(-1.02%) |
May 04, 2012 | 2.091 | 2.109 | 2.083 | 2.096 | 1,557,537 | +0.00(+0.00%) |
May 03, 2012 | 2.096 | 2.096 | 2.070 | 2.096 | 1,902,280 | -0.00(-0.20%) |
May 02, 2012 | 2.083 | 2.100 | 2.074 | 2.100 | 1,335,749 | +0.02(+0.82%) |
May 01, 2012 | 2.074 | 2.083 | 2.066 | 2.083 | 1,343,769 | +0.02(+1.04%) |
Apr 30, 2012 | 2.087 | 2.091 | 2.057 | 2.061 | 2,979,310 | -0.01(-0.62%) |
Apr 27, 2012 | 2.087 | 2.087 | 2.074 | 2.074 | 707,064 | +0.00(+0.21%) |
Apr 26, 2012 | 2.091 | 2.091 | 2.070 | 2.070 | 751,326 | -0.02(-0.82%) |
Apr 25, 2012 | 2.070 | 2.087 | 2.061 | 2.087 | 1,422,616 | +0.02(+0.83%) |
Apr 24, 2012 | 2.066 | 2.070 | 2.053 | 2.070 | 995,560 | +0.01(+0.42%) |
Apr 23, 2012 | 2.066 | 2.066 | 2.048 | 2.061 | 1,420,907 | +0.00(+0.00%) |
Apr 20, 2012 | 2.048 | 2.061 | 2.036 | 2.061 | 1,259,009 | +0.03(+1.27%) |
Apr 19, 2012 | 2.040 | 2.048 | 2.027 | 2.036 | 1,552,914 | +0.00(+0.00%) |
Apr 18, 2012 | 2.053 | 2.057 | 2.036 | 2.036 | 1,491,965 | -0.01(-0.63%) |
Apr 17, 2012 | 2.078 | 2.083 | 2.048 | 2.048 | 1,811,767 | -0.01(-0.62%) |
Apr 16, 2012 | 2.087 | 2.087 | 2.061 | 2.061 | 1,303,961 | -0.01(-0.62%) |
Apr 13, 2012 | 2.083 | 2.087 | 2.066 | 2.074 | 678,231 | -0.00(-0.21%) |
Apr 12, 2012 | 2.066 | 2.087 | 2.061 | 2.078 | 1,471,105 | -0.00(-0.21%) |
Apr 11, 2012 | 2.078 | 2.083 | 2.061 | 2.083 | 1,288,545 | +0.01(+0.41%) |
Apr 10, 2012 | 2.091 | 2.091 | 2.066 | 2.074 | 1,562,743 | -0.02(-1.02%) |
Apr 09, 2012 | 2.078 | 2.096 | 2.078 | 2.096 | 1,315,448 | +0.01(+0.62%) |
Apr 05, 2012 | 2.087 | 2.096 | 2.074 | 2.083 | 1,121,131 | +0.00(+0.21%) |
Apr 04, 2012 | 2.091 | 2.100 | 2.057 | 2.078 | 2,233,441 | +0.00(+0.21%) |
Apr 03, 2012 | 2.104 | 2.109 | 2.070 | 2.074 | 2,279,234 | -0.03(-1.23%) |
Apr 02, 2012 | 2.109 | 2.109 | 2.087 | 2.100 | 1,814,216 | -0.01(-0.41%) |
Mar 30, 2012 | 2.100 | 2.113 | 2.091 | 2.109 | 3,285,194 | +0.02(+0.82%) |
Mar 29, 2012 | 2.087 | 2.096 | 2.078 | 2.091 | 2,276,218 | +0.01(+0.41%) |
Mar 28, 2012 | 2.104 | 2.113 | 2.083 | 2.083 | 1,613,146 | -0.01(-0.62%) |
Mar 27, 2012 | 2.117 | 2.117 | 2.074 | 2.096 | 2,363,141 | -0.01(-0.41%) |
Mar 26, 2012 | 2.083 | 2.117 | 2.078 | 2.104 | 2,263,469 | +0.01(+0.41%) |
Mar 23, 2012 | 2.057 | 2.104 | 2.056 | 2.096 | 3,406,459 | +0.04(+2.09%) |
Mar 22, 2012 | 2.070 | 2.070 | 2.053 | 2.053 | 1,342,644 | -0.02(-1.04%) |
Mar 21, 2012 | 2.057 | 2.074 | 2.044 | 2.074 | 2,811,870 | +0.03(+1.47%) |
Mar 20, 2012 | 2.040 | 2.061 | 2.036 | 2.044 | 3,046,319 | +0.00(+0.00%) |
Mar 19, 2012 | 2.031 | 2.048 | 2.010 | 2.044 | 2,894,695 | +0.03(+1.49%) |
Mar 16, 2012 | 2.014 | 2.023 | 1.988 | 2.014 | 2,013,521 | -0.01(-0.42%) |
Mar 15, 2012 | 2.040 | 2.040 | 2.001 | 2.023 | 2,028,706 | +0.00(+0.21%) |
Mar 14, 2012 | 2.036 | 2.040 | 2.014 | 2.018 | 1,994,394 | -0.01(-0.63%) |
Mar 13, 2012 | 2.018 | 2.031 | 2.018 | 2.031 | 1,428,677 | +0.03(+1.28%) |
Mar 12, 2012 | 2.048 | 2.048 | 2.005 | 2.005 | 1,416,780 | -0.05(-2.51%) |
Mar 09, 2012 | 2.057 | 2.057 | 2.040 | 2.057 | 976,591 | +0.00(+0.00%) |
Mar 08, 2012 | 2.023 | 2.057 | 2.023 | 2.057 | 1,927,788 | +0.03(+1.70%) |
Mar 07, 2012 | 2.005 | 2.023 | 1.997 | 2.023 | 1,766,410 | +0.03(+1.51%) |
Mar 06, 2012 | 2.010 | 2.014 | 1.984 | 1.993 | 1,965,761 | -0.03(-1.49%) |
Mar 05, 2012 | 2.014 | 2.023 | 2.011 | 2.023 | 1,249,664 | +0.01(+0.64%) |
Mar 02, 2012 | 2.023 | 2.027 | 2.010 | 2.010 | 1,078,429 | -0.01(-0.43%) |