Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.370 | 2.371 | 2.180 | 2.310 | 214,177 | -0.05(-2.12%) |
May 30, 2012 | 2.370 | 2.430 | 2.320 | 2.360 | 91,766 | -0.01(-0.42%) |
May 29, 2012 | 2.390 | 2.410 | 2.350 | 2.370 | 75,365 | +0.01(+0.42%) |
May 25, 2012 | 2.430 | 2.460 | 2.310 | 2.360 | 98,186 | -0.06(-2.48%) |
May 24, 2012 | 2.480 | 2.480 | 2.390 | 2.420 | 125,398 | -0.02(-0.82%) |
May 23, 2012 | 2.450 | 2.490 | 2.430 | 2.440 | 112,340 | -0.04(-1.61%) |
May 22, 2012 | 2.400 | 2.500 | 2.400 | 2.480 | 227,314 | +0.06(+2.48%) |
May 21, 2012 | 2.340 | 2.480 | 2.310 | 2.420 | 151,283 | +0.08(+3.42%) |
May 18, 2012 | 2.480 | 2.480 | 2.250 | 2.340 | 310,612 | -0.14(-5.65%) |
May 17, 2012 | 2.520 | 2.600 | 2.420 | 2.480 | 283,932 | -0.09(-3.50%) |
May 16, 2012 | 2.210 | 2.840 | 2.200 | 2.570 | 1,719,031 | +0.38(+17.35%) |
May 15, 2012 | 2.220 | 2.227 | 2.190 | 2.190 | 386,100 | -0.03(-1.35%) |
May 14, 2012 | 2.210 | 2.220 | 2.190 | 2.220 | 126,875 | +0.00(+0.00%) |
May 11, 2012 | 2.190 | 2.300 | 2.160 | 2.220 | 179,765 | +0.03(+1.37%) |
May 10, 2012 | 2.220 | 2.230 | 2.140 | 2.190 | 128,466 | -0.01(-0.45%) |
May 09, 2012 | 2.280 | 2.290 | 2.150 | 2.200 | 230,866 | -0.11(-4.76%) |
May 08, 2012 | 2.470 | 2.489 | 2.250 | 2.310 | 389,475 | -0.18(-7.23%) |
May 07, 2012 | 2.490 | 2.550 | 2.420 | 2.490 | 245,962 | +0.01(+0.40%) |
May 04, 2012 | 2.590 | 2.590 | 2.480 | 2.480 | 378,849 | -0.11(-4.25%) |
May 03, 2012 | 2.600 | 2.630 | 2.550 | 2.590 | 114,045 | +0.01(+0.39%) |
May 02, 2012 | 2.600 | 2.730 | 2.550 | 2.580 | 279,850 | -0.05(-1.90%) |
May 01, 2012 | 2.500 | 2.660 | 2.460 | 2.630 | 311,300 | +0.13(+5.20%) |
Apr 30, 2012 | 2.680 | 2.690 | 2.470 | 2.500 | 649,635 | -0.20(-7.41%) |
Apr 27, 2012 | 2.840 | 2.900 | 2.650 | 2.700 | 254,613 | -0.16(-5.59%) |
Apr 26, 2012 | 2.800 | 2.900 | 2.760 | 2.860 | 139,873 | +0.09(+3.25%) |
Apr 25, 2012 | 2.850 | 2.910 | 2.750 | 2.770 | 176,550 | -0.05(-1.77%) |
Apr 24, 2012 | 2.800 | 2.880 | 2.800 | 2.820 | 80,778 | +0.00(+0.00%) |
Apr 23, 2012 | 2.920 | 2.920 | 2.810 | 2.820 | 94,184 | -0.13(-4.41%) |
Apr 20, 2012 | 2.970 | 3.000 | 2.930 | 2.950 | 47,092 | -0.02(-0.67%) |
Apr 19, 2012 | 2.990 | 3.050 | 2.950 | 2.970 | 74,735 | +0.02(+0.68%) |
Apr 18, 2012 | 3.000 | 3.020 | 2.931 | 2.950 | 103,254 | -0.07(-2.32%) |
Apr 17, 2012 | 2.950 | 3.050 | 2.830 | 3.020 | 228,365 | +0.05(+1.68%) |
Apr 16, 2012 | 3.010 | 3.050 | 2.955 | 2.970 | 94,944 | -0.05(-1.66%) |
Apr 13, 2012 | 3.030 | 3.080 | 2.860 | 3.020 | 170,459 | -0.01(-0.33%) |
Apr 12, 2012 | 3.010 | 3.160 | 2.995 | 3.030 | 211,815 | +0.01(+0.33%) |
Apr 11, 2012 | 3.100 | 3.180 | 3.000 | 3.020 | 177,961 | -0.06(-1.95%) |
Apr 10, 2012 | 3.070 | 3.180 | 3.020 | 3.080 | 187,867 | +0.01(+0.33%) |
Apr 09, 2012 | 3.150 | 3.150 | 2.910 | 3.070 | 430,712 | -0.08(-2.54%) |
Apr 05, 2012 | 3.290 | 3.290 | 3.140 | 3.150 | 159,868 | -0.10(-3.08%) |
Apr 04, 2012 | 3.300 | 3.360 | 3.120 | 3.250 | 513,422 | -0.09(-2.69%) |
Apr 03, 2012 | 3.520 | 3.520 | 3.320 | 3.340 | 405,521 | -0.15(-4.30%) |
Apr 02, 2012 | 3.520 | 3.550 | 3.440 | 3.490 | 351,247 | -0.05(-1.41%) |
Mar 30, 2012 | 3.590 | 3.750 | 3.460 | 3.540 | 1,240,795 | -0.05(-1.39%) |
Mar 29, 2012 | 3.560 | 3.610 | 3.490 | 3.590 | 178,829 | -0.01(-0.28%) |
Mar 28, 2012 | 3.700 | 3.700 | 3.450 | 3.600 | 1,300,740 | +0.08(+2.27%) |
Mar 27, 2012 | 3.450 | 3.640 | 3.440 | 3.520 | 486,771 | +0.03(+0.86%) |
Mar 26, 2012 | 3.570 | 3.610 | 3.460 | 3.490 | 273,401 | -0.08(-2.24%) |
Mar 23, 2012 | 3.560 | 3.620 | 3.470 | 3.570 | 220,837 | +0.02(+0.56%) |
Mar 22, 2012 | 3.670 | 3.670 | 3.500 | 3.550 | 219,620 | -0.12(-3.27%) |
Mar 21, 2012 | 3.530 | 3.680 | 3.500 | 3.670 | 466,458 | +0.17(+4.86%) |
Mar 20, 2012 | 3.450 | 3.550 | 3.378 | 3.500 | 243,357 | +0.06(+1.74%) |
Mar 19, 2012 | 3.490 | 3.500 | 3.424 | 3.440 | 111,419 | -0.06(-1.71%) |
Mar 16, 2012 | 3.490 | 3.600 | 3.440 | 3.500 | 164,434 | +0.00(+0.00%) |
Mar 15, 2012 | 3.530 | 3.546 | 3.419 | 3.500 | 221,988 | -0.03(-0.85%) |
Mar 14, 2012 | 3.470 | 3.530 | 3.410 | 3.530 | 172,738 | +0.06(+1.73%) |
Mar 13, 2012 | 3.620 | 3.700 | 3.450 | 3.470 | 451,771 | -0.15(-4.14%) |
Mar 12, 2012 | 3.600 | 3.680 | 3.560 | 3.620 | 261,919 | -0.01(-0.28%) |
Mar 09, 2012 | 3.540 | 3.730 | 3.500 | 3.630 | 293,490 | +0.09(+2.54%) |
Mar 08, 2012 | 3.500 | 3.640 | 3.450 | 3.540 | 186,913 | +0.06(+1.72%) |
Mar 07, 2012 | 3.600 | 3.650 | 3.480 | 3.480 | 219,750 | -0.12(-3.33%) |
Mar 06, 2012 | 3.410 | 3.630 | 3.320 | 3.600 | 453,424 | +0.18(+5.26%) |
Mar 05, 2012 | 3.540 | 3.570 | 3.400 | 3.420 | 345,981 | -0.14(-3.93%) |
Mar 02, 2012 | 3.390 | 3.630 | 3.390 | 3.560 | 426,494 | +0.17(+5.01%) |