Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.100 | 3.200 | 3.090 | 3.170 | 4,737 | +0.03(+0.96%) |
May 30, 2012 | 3.080 | 3.180 | 3.080 | 3.140 | 13,520 | +0.00(+0.00%) |
May 29, 2012 | 3.180 | 3.180 | 3.100 | 3.140 | 26,485 | -0.05(-1.57%) |
May 25, 2012 | 3.190 | 3.190 | 3.100 | 3.190 | 19,150 | -0.00(-0.16%) |
May 24, 2012 | 3.060 | 3.250 | 3.010 | 3.195 | 27,620 | +0.13(+4.41%) |
May 23, 2012 | 3.010 | 3.180 | 2.910 | 3.060 | 20,934 | -0.01(-0.33%) |
May 22, 2012 | 2.960 | 3.200 | 2.960 | 3.070 | 73,124 | +0.07(+2.33%) |
May 21, 2012 | 2.670 | 3.140 | 2.650 | 3.000 | 91,547 | +0.37(+14.07%) |
May 18, 2012 | 2.600 | 2.700 | 2.600 | 2.630 | 37,123 | +0.00(+0.00%) |
May 17, 2012 | 2.500 | 2.640 | 2.500 | 2.630 | 65,374 | +0.10(+3.95%) |
May 16, 2012 | 2.560 | 2.630 | 2.530 | 2.530 | 22,204 | -0.10(-3.80%) |
May 15, 2012 | 2.590 | 2.640 | 2.510 | 2.630 | 59,975 | +0.04(+1.54%) |
May 14, 2012 | 2.440 | 2.610 | 2.440 | 2.590 | 28,283 | +0.11(+4.44%) |
May 11, 2012 | 2.550 | 2.600 | 2.300 | 2.480 | 77,784 | -0.19(-7.12%) |
May 10, 2012 | 2.050 | 3.020 | 2.050 | 2.670 | 683,422 | +0.85(+46.70%) |
May 09, 2012 | 1.860 | 1.880 | 1.770 | 1.820 | 42,000 | -0.08(-4.21%) |
May 08, 2012 | 1.890 | 1.920 | 1.885 | 1.900 | 18,332 | +0.06(+3.26%) |
May 07, 2012 | 1.830 | 1.900 | 1.830 | 1.840 | 17,683 | +0.02(+1.10%) |
May 04, 2012 | 1.800 | 1.870 | 1.800 | 1.820 | 4,560 | +0.02(+1.11%) |
May 03, 2012 | 1.850 | 1.920 | 1.800 | 1.800 | 39,231 | -0.04(-2.17%) |
May 02, 2012 | 1.820 | 1.850 | 1.820 | 1.840 | 8,411 | +0.00(+0.00%) |
May 01, 2012 | 1.830 | 1.850 | 1.800 | 1.840 | 18,035 | +0.01(+0.55%) |
Apr 30, 2012 | 1.850 | 1.850 | 1.810 | 1.830 | 10,400 | +0.00(+0.00%) |
Apr 27, 2012 | 1.830 | 1.850 | 1.800 | 1.830 | 9,200 | -0.00(-0.22%) |
Apr 26, 2012 | 1.850 | 1.850 | 1.834 | 1.834 | 1,602 | -0.01(-0.32%) |
Apr 25, 2012 | 1.850 | 1.850 | 1.840 | 1.840 | 8,175 | -0.01(-0.54%) |
Apr 24, 2012 | 1.880 | 1.920 | 1.850 | 1.850 | 25,943 | -0.04(-2.12%) |
Apr 23, 2012 | 1.890 | 1.919 | 1.880 | 1.890 | 11,668 | +0.01(+0.53%) |
Apr 20, 2012 | 1.940 | 1.940 | 1.880 | 1.880 | 3,300 | -0.05(-2.59%) |
Apr 19, 2012 | 1.940 | 1.940 | 1.900 | 1.930 | 4,640 | +0.03(+1.58%) |
Apr 18, 2012 | 1.890 | 1.930 | 1.880 | 1.900 | 1,500 | -0.02(-1.04%) |
Apr 17, 2012 | 1.920 | 1.930 | 1.911 | 1.920 | 6,800 | +0.02(+1.05%) |
Apr 16, 2012 | 1.990 | 1.990 | 1.880 | 1.900 | 32,158 | -0.04(-2.06%) |
Apr 13, 2012 | 1.900 | 1.950 | 1.880 | 1.940 | 16,600 | +0.07(+3.74%) |
Apr 12, 2012 | 1.930 | 1.992 | 1.800 | 1.870 | 39,088 | -0.10(-5.08%) |
Apr 11, 2012 | 1.920 | 1.970 | 1.920 | 1.970 | 11,074 | +0.05(+2.60%) |
Apr 10, 2012 | 2.040 | 2.040 | 1.900 | 1.920 | 20,170 | -0.09(-4.48%) |
Apr 09, 2012 | 2.100 | 2.100 | 1.980 | 2.010 | 26,720 | -0.08(-3.83%) |
Apr 05, 2012 | 2.090 | 2.120 | 2.060 | 2.090 | 11,400 | -0.03(-1.42%) |
Apr 04, 2012 | 2.150 | 2.150 | 2.060 | 2.120 | 29,990 | -0.05(-2.30%) |
Apr 03, 2012 | 2.200 | 2.200 | 2.100 | 2.170 | 30,450 | +0.00(+0.00%) |
Apr 02, 2012 | 2.210 | 2.210 | 2.150 | 2.170 | 22,050 | -0.02(-0.91%) |
Mar 30, 2012 | 2.190 | 2.241 | 2.150 | 2.190 | 114,300 | +0.04(+1.86%) |
Mar 29, 2012 | 2.210 | 2.230 | 2.100 | 2.150 | 34,760 | -0.05(-2.27%) |
Mar 28, 2012 | 2.200 | 2.220 | 2.190 | 2.200 | 9,583 | -0.01(-0.45%) |
Mar 27, 2012 | 2.150 | 2.220 | 2.150 | 2.210 | 31,295 | +0.02(+0.91%) |
Mar 26, 2012 | 2.260 | 2.280 | 2.150 | 2.190 | 46,200 | -0.06(-2.67%) |
Mar 23, 2012 | 2.330 | 2.350 | 2.210 | 2.250 | 42,722 | -0.06(-2.60%) |
Mar 22, 2012 | 2.280 | 2.360 | 2.280 | 2.310 | 21,380 | -0.01(-0.43%) |
Mar 21, 2012 | 2.370 | 2.370 | 2.285 | 2.320 | 16,882 | -0.06(-2.52%) |
Mar 20, 2012 | 2.400 | 2.450 | 2.270 | 2.380 | 58,800 | +0.03(+1.28%) |
Mar 19, 2012 | 2.360 | 2.460 | 2.340 | 2.350 | 42,001 | -0.05(-2.08%) |
Mar 16, 2012 | 2.430 | 2.470 | 2.360 | 2.400 | 51,081 | +0.02(+0.84%) |
Mar 15, 2012 | 2.450 | 2.450 | 2.360 | 2.380 | 38,524 | -0.08(-3.25%) |
Mar 14, 2012 | 2.250 | 2.480 | 2.240 | 2.460 | 80,776 | +0.26(+11.82%) |
Mar 13, 2012 | 2.350 | 2.369 | 2.200 | 2.200 | 72,373 | -0.03(-1.57%) |
Mar 12, 2012 | 2.250 | 2.449 | 2.180 | 2.235 | 65,130 | +0.00(+0.22%) |
Mar 09, 2012 | 2.310 | 2.390 | 2.150 | 2.230 | 34,239 | -0.07(-3.04%) |
Mar 08, 2012 | 2.200 | 2.310 | 2.155 | 2.300 | 33,842 | +0.10(+4.55%) |
Mar 07, 2012 | 2.200 | 2.215 | 2.200 | 2.200 | 16,569 | +0.01(+0.46%) |
Mar 06, 2012 | 2.250 | 2.290 | 2.190 | 2.190 | 9,700 | -0.06(-2.67%) |
Mar 05, 2012 | 2.250 | 2.350 | 2.150 | 2.250 | 52,554 | -0.02(-0.88%) |
Mar 02, 2012 | 2.080 | 2.290 | 2.040 | 2.270 | 210,597 | +0.19(+9.13%) |