Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.060 | 2.090 | 1.980 | 1.980 | 218,022 | -0.16(-7.48%) |
May 30, 2012 | 2.190 | 2.240 | 2.110 | 2.140 | 96,725 | +0.08(+3.88%) |
May 29, 2012 | 2.070 | 2.140 | 2.050 | 2.060 | 44,202 | +0.02(+0.98%) |
May 25, 2012 | 2.050 | 2.080 | 2.030 | 2.040 | 35,244 | -0.02(-1.09%) |
May 24, 2012 | 2.180 | 2.180 | 2.050 | 2.062 | 26,970 | -0.03(-1.32%) |
May 23, 2012 | 2.140 | 2.140 | 2.060 | 2.090 | 45,828 | -0.05(-2.34%) |
May 22, 2012 | 2.150 | 2.210 | 2.130 | 2.140 | 130,444 | +0.01(+0.47%) |
May 21, 2012 | 2.090 | 2.160 | 2.090 | 2.130 | 49,590 | +0.01(+0.47%) |
May 18, 2012 | 2.130 | 2.190 | 2.110 | 2.120 | 27,791 | +0.00(+0.00%) |
May 17, 2012 | 2.180 | 2.210 | 2.110 | 2.120 | 27,772 | -0.06(-2.75%) |
May 16, 2012 | 2.240 | 2.240 | 2.150 | 2.180 | 69,051 | -0.09(-3.96%) |
May 15, 2012 | 2.330 | 2.350 | 2.270 | 2.270 | 127,522 | -0.12(-5.02%) |
May 14, 2012 | 2.400 | 2.400 | 2.360 | 2.390 | 60,901 | -0.10(-4.02%) |
May 11, 2012 | 2.470 | 2.510 | 2.470 | 2.490 | 12,027 | +0.03(+1.22%) |
May 10, 2012 | 2.460 | 2.490 | 2.460 | 2.460 | 74,321 | +0.00(+0.00%) |
May 09, 2012 | 2.460 | 2.490 | 2.430 | 2.460 | 45,042 | -0.11(-4.28%) |
May 08, 2012 | 2.540 | 2.590 | 2.500 | 2.570 | 115,774 | +0.11(+4.47%) |
May 07, 2012 | 2.520 | 2.520 | 2.460 | 2.460 | 18,450 | -0.06(-2.38%) |
May 04, 2012 | 2.600 | 2.600 | 2.510 | 2.520 | 79,884 | -0.05(-1.95%) |
May 03, 2012 | 2.680 | 2.700 | 2.560 | 2.570 | 51,862 | -0.26(-9.19%) |
May 02, 2012 | 2.800 | 2.860 | 2.740 | 2.830 | 51,469 | -0.13(-4.39%) |
May 01, 2012 | 2.920 | 3.100 | 2.920 | 2.960 | 9,438 | +0.04(+1.37%) |
Apr 30, 2012 | 2.870 | 2.980 | 2.870 | 2.920 | 34,993 | -0.11(-3.63%) |
Apr 27, 2012 | 3.020 | 3.040 | 2.980 | 3.030 | 19,858 | +0.00(+0.00%) |
Apr 26, 2012 | 2.980 | 3.030 | 2.960 | 3.030 | 48,826 | -0.01(-0.33%) |
Apr 25, 2012 | 3.010 | 3.070 | 3.010 | 3.040 | 106,380 | +0.04(+1.33%) |
Apr 24, 2012 | 2.960 | 3.060 | 2.960 | 3.000 | 40,424 | +0.02(+0.67%) |
Apr 23, 2012 | 2.970 | 3.090 | 2.950 | 2.980 | 100,895 | -0.15(-4.79%) |
Apr 20, 2012 | 3.050 | 3.170 | 3.050 | 3.130 | 56,888 | +0.16(+5.39%) |
Apr 19, 2012 | 2.900 | 3.000 | 2.900 | 2.970 | 42,135 | -0.04(-1.33%) |
Apr 18, 2012 | 2.930 | 3.050 | 2.930 | 3.010 | 62,530 | -0.11(-3.53%) |
Apr 17, 2012 | 3.110 | 3.150 | 3.030 | 3.120 | 239,865 | +0.01(+0.32%) |
Apr 16, 2012 | 3.160 | 3.250 | 3.100 | 3.110 | 141,222 | +0.26(+9.12%) |
Apr 13, 2012 | 2.900 | 2.930 | 2.830 | 2.850 | 226,202 | -0.13(-4.36%) |
Apr 12, 2012 | 2.880 | 2.980 | 2.880 | 2.980 | 38,034 | +0.03(+1.02%) |
Apr 11, 2012 | 3.050 | 3.050 | 2.920 | 2.950 | 110,086 | +0.08(+2.79%) |
Apr 10, 2012 | 2.980 | 3.020 | 2.850 | 2.870 | 90,736 | -0.18(-5.90%) |
Apr 09, 2012 | 3.035 | 3.090 | 3.010 | 3.050 | 16,309 | +0.03(+0.99%) |
Apr 05, 2012 | 3.100 | 3.160 | 3.010 | 3.020 | 27,421 | -0.08(-2.58%) |
Apr 04, 2012 | 3.130 | 3.130 | 3.050 | 3.100 | 105,937 | -0.14(-4.32%) |
Apr 03, 2012 | 3.250 | 3.260 | 3.190 | 3.240 | 47,862 | -0.08(-2.41%) |
Apr 02, 2012 | 3.200 | 3.330 | 3.200 | 3.320 | 50,521 | -0.11(-3.21%) |
Mar 30, 2012 | 3.420 | 3.460 | 3.350 | 3.430 | 40,610 | +0.10(+3.00%) |
Mar 29, 2012 | 3.330 | 3.390 | 3.250 | 3.330 | 34,441 | -0.10(-2.92%) |
Mar 28, 2012 | 3.430 | 3.490 | 3.400 | 3.430 | 20,428 | +0.01(+0.29%) |
Mar 27, 2012 | 3.450 | 3.490 | 3.400 | 3.420 | 21,505 | -0.19(-5.26%) |
Mar 26, 2012 | 3.570 | 3.650 | 3.530 | 3.610 | 84,243 | +0.09(+2.56%) |
Mar 23, 2012 | 3.410 | 3.550 | 3.410 | 3.520 | 15,672 | +0.12(+3.53%) |
Mar 22, 2012 | 3.350 | 3.440 | 3.340 | 3.400 | 26,420 | -0.08(-2.30%) |
Mar 21, 2012 | 3.430 | 3.520 | 3.400 | 3.480 | 17,953 | +0.02(+0.58%) |
Mar 20, 2012 | 3.530 | 3.550 | 3.430 | 3.460 | 30,347 | -0.19(-5.21%) |
Mar 19, 2012 | 3.770 | 3.800 | 3.640 | 3.650 | 28,015 | -0.08(-2.14%) |
Mar 16, 2012 | 3.770 | 3.800 | 3.670 | 3.730 | 93,830 | +0.21(+5.97%) |
Mar 15, 2012 | 3.510 | 3.610 | 3.500 | 3.520 | 31,666 | +0.16(+4.76%) |
Mar 14, 2012 | 3.380 | 3.390 | 3.320 | 3.360 | 55,703 | +0.07(+2.13%) |
Mar 13, 2012 | 3.230 | 3.340 | 3.220 | 3.290 | 74,498 | +0.01(+0.30%) |
Mar 12, 2012 | 3.180 | 3.280 | 3.180 | 3.280 | 30,344 | +0.01(+0.31%) |
Mar 09, 2012 | 3.240 | 3.270 | 3.220 | 3.270 | 16,548 | -0.01(-0.30%) |
Mar 08, 2012 | 3.190 | 3.280 | 3.190 | 3.280 | 16,974 | +0.12(+3.80%) |
Mar 07, 2012 | 3.110 | 3.160 | 3.110 | 3.160 | 19,271 | +0.00(+0.00%) |
Mar 06, 2012 | 3.210 | 3.210 | 3.110 | 3.160 | 46,668 | -0.19(-5.67%) |
Mar 05, 2012 | 3.390 | 3.430 | 3.340 | 3.350 | 20,235 | -0.03(-0.89%) |
Mar 02, 2012 | 3.360 | 3.420 | 3.360 | 3.380 | 30,400 | +0.02(+0.60%) |