Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.309 | 2.368 | 2.303 | 2.303 | 7,691 | -0.05(-1.94%) |
May 30, 2012 | 2.322 | 2.348 | 2.146 | 2.348 | 6,981 | +0.04(+1.70%) |
May 29, 2012 | 2.381 | 2.381 | 2.309 | 2.309 | 12,157 | -0.03(-1.39%) |
May 25, 2012 | 2.061 | 2.342 | 1.970 | 2.342 | 24,068 | +0.30(+14.70%) |
May 24, 2012 | 2.035 | 2.074 | 1.989 | 2.042 | 7,505 | -0.01(-0.32%) |
May 23, 2012 | 2.087 | 2.100 | 1.970 | 2.048 | 25,249 | -0.04(-1.87%) |
May 22, 2012 | 2.172 | 2.231 | 2.087 | 2.087 | 13,248 | -0.08(-3.90%) |
May 21, 2012 | 2.166 | 2.179 | 2.126 | 2.172 | 10,599 | -0.11(-4.86%) |
May 18, 2012 | 2.172 | 2.537 | 2.146 | 2.283 | 10,906 | +0.01(+0.57%) |
May 17, 2012 | 2.276 | 2.413 | 2.263 | 2.270 | 13,030 | -0.02(-0.86%) |
May 16, 2012 | 2.427 | 2.427 | 2.290 | 2.290 | 3,411 | -0.13(-5.39%) |
May 14, 2012 | 2.564 | 2.420 | 2.420 | 2.420 | 3,219 | +0.01(+0.27%) |
May 11, 2012 | 2.492 | 2.511 | 2.413 | 2.413 | 4,752 | -0.12(-4.64%) |
May 10, 2012 | 2.453 | 2.583 | 2.453 | 2.531 | 1,226 | +0.08(+3.19%) |
May 09, 2012 | 2.322 | 2.459 | 2.322 | 2.453 | 11,957 | +0.10(+4.44%) |
May 08, 2012 | 2.400 | 2.400 | 2.296 | 2.348 | 17,843 | -0.08(-3.23%) |
May 04, 2012 | 2.446 | 2.427 | 2.427 | 2.427 | 14,870 | -0.02(-0.80%) |
May 03, 2012 | 2.577 | 2.616 | 2.446 | 2.446 | 41,371 | -0.13(-5.06%) |
May 02, 2012 | 2.564 | 2.590 | 2.564 | 2.577 | 5,822 | -0.07(-2.59%) |
May 01, 2012 | 2.642 | 2.664 | 2.583 | 2.645 | 9,293 | -0.14(-5.04%) |
Apr 30, 2012 | 2.687 | 2.785 | 2.648 | 2.785 | 4,752 | +0.07(+2.58%) |
Apr 27, 2012 | 2.655 | 2.733 | 2.655 | 2.715 | 2,489 | +0.06(+2.28%) |
Apr 26, 2012 | 2.935 | 2.935 | 2.655 | 2.655 | 77,557 | -0.42(-13.77%) |
Apr 25, 2012 | 2.870 | 3.098 | 2.779 | 3.079 | 32,854 | +0.23(+8.26%) |
Apr 24, 2012 | 2.772 | 2.844 | 2.772 | 2.844 | 6,015 | +0.07(+2.59%) |
Apr 23, 2012 | 2.779 | 2.785 | 2.772 | 2.772 | 2,790 | -0.08(-2.97%) |
Apr 20, 2012 | 2.772 | 2.857 | 2.746 | 2.857 | 10,873 | +0.08(+3.06%) |
Apr 19, 2012 | 2.792 | 2.818 | 2.740 | 2.772 | 24,490 | -0.02(-0.70%) |
Apr 18, 2012 | 2.733 | 2.792 | 2.727 | 2.792 | 26,371 | +0.05(+1.91%) |
Apr 17, 2012 | 2.753 | 2.753 | 2.739 | 2.739 | 2,707 | -0.04(-1.42%) |
Apr 16, 2012 | 2.740 | 2.779 | 2.740 | 2.779 | 9,351 | +0.05(+1.91%) |
Apr 13, 2012 | 2.732 | 2.772 | 2.727 | 2.727 | 3,855 | +0.00(+0.00%) |
Apr 12, 2012 | 2.746 | 2.746 | 2.727 | 2.727 | 613 | -0.05(-1.65%) |
Apr 11, 2012 | 2.844 | 2.857 | 2.727 | 2.772 | 11,533 | +0.03(+1.19%) |
Apr 10, 2012 | 2.842 | 2.842 | 2.700 | 2.740 | 6,021 | -0.13(-4.55%) |
Apr 09, 2012 | 2.870 | 2.870 | 2.824 | 2.870 | 2,069 | +0.03(+1.15%) |
Apr 05, 2012 | 2.733 | 2.857 | 2.733 | 2.837 | 2,383 | +0.10(+3.57%) |
Apr 04, 2012 | 2.780 | 2.780 | 2.740 | 2.740 | 1,686 | +0.00(+0.00%) |
Apr 03, 2012 | 2.811 | 2.818 | 2.681 | 2.740 | 9,362 | -0.14(-4.76%) |
Mar 30, 2012 | 2.883 | 2.877 | 2.877 | 2.877 | 919 | +0.02(+0.68%) |
Mar 29, 2012 | 2.811 | 2.909 | 2.805 | 2.857 | 2,480 | -0.01(-0.23%) |
Mar 28, 2012 | 2.916 | 2.916 | 2.805 | 2.864 | 10,009 | -0.03(-0.94%) |
Mar 27, 2012 | 2.844 | 2.916 | 2.818 | 2.891 | 8,326 | +0.06(+2.11%) |
Mar 26, 2012 | 2.844 | 2.929 | 2.805 | 2.831 | 3,679 | +0.01(+0.23%) |
Mar 22, 2012 | 2.818 | 2.824 | 2.824 | 2.824 | 2,759 | -0.03(-1.14%) |
Mar 21, 2012 | 2.857 | 2.942 | 2.805 | 2.857 | 5,233 | +0.01(+0.23%) |
Mar 20, 2012 | 2.877 | 2.935 | 2.811 | 2.851 | 8,968 | -0.07(-2.24%) |
Mar 19, 2012 | 2.929 | 2.935 | 2.870 | 2.916 | 2,063 | -0.03(-0.89%) |
Mar 16, 2012 | 2.826 | 2.942 | 2.805 | 2.942 | 11,179 | +0.08(+2.97%) |
Mar 15, 2012 | 2.857 | 2.857 | 2.805 | 2.857 | 11,241 | +0.00(+0.00%) |
Mar 14, 2012 | 2.811 | 2.857 | 2.805 | 2.857 | 11,781 | +0.05(+1.86%) |
Mar 13, 2012 | 2.805 | 2.805 | 2.681 | 2.805 | 26,523 | +0.03(+1.18%) |
Mar 12, 2012 | 2.805 | 2.805 | 2.772 | 2.772 | 5,404 | +0.00(+0.00%) |
Mar 09, 2012 | 2.707 | 2.811 | 2.672 | 2.772 | 10,717 | +0.08(+3.16%) |
Mar 08, 2012 | 2.714 | 2.805 | 2.661 | 2.687 | 5,986 | +0.01(+0.24%) |
Mar 07, 2012 | 2.753 | 2.785 | 2.652 | 2.681 | 19,607 | -0.06(-2.14%) |
Mar 06, 2012 | 2.700 | 2.759 | 2.609 | 2.740 | 10,030 | +0.04(+1.45%) |
Mar 05, 2012 | 2.727 | 2.759 | 2.700 | 2.700 | 14,317 | -0.03(-0.96%) |
Mar 02, 2012 | 2.746 | 2.792 | 2.700 | 2.727 | 38,706 | -0.11(-3.91%) |