Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.300 | 2.390 | 2.260 | 2.340 | 26,296 | +0.04(+1.74%) |
May 30, 2012 | 2.300 | 2.350 | 2.300 | 2.300 | 34,879 | -0.10(-4.17%) |
May 29, 2012 | 2.480 | 2.480 | 2.310 | 2.400 | 53,013 | +0.02(+0.84%) |
May 25, 2012 | 2.490 | 2.490 | 2.380 | 2.380 | 52,287 | -0.03(-1.24%) |
May 24, 2012 | 2.360 | 2.470 | 2.315 | 2.410 | 79,916 | +0.07(+2.99%) |
May 23, 2012 | 2.100 | 2.534 | 2.080 | 2.340 | 162,648 | +0.26(+12.50%) |
May 22, 2012 | 2.000 | 2.130 | 1.970 | 2.080 | 175,501 | +0.12(+6.12%) |
May 21, 2012 | 2.270 | 2.270 | 1.960 | 1.960 | 46,981 | -0.08(-3.92%) |
May 18, 2012 | 2.030 | 2.050 | 2.000 | 2.040 | 39,746 | +0.02(+0.99%) |
May 17, 2012 | 2.170 | 2.290 | 2.020 | 2.020 | 73,981 | -0.13(-6.05%) |
May 16, 2012 | 2.210 | 2.250 | 2.100 | 2.150 | 29,354 | -0.16(-6.93%) |
May 15, 2012 | 2.620 | 2.630 | 2.170 | 2.310 | 61,845 | -0.23(-9.06%) |
May 14, 2012 | 2.870 | 2.910 | 2.540 | 2.540 | 36,408 | -0.39(-13.44%) |
May 11, 2012 | 2.920 | 2.953 | 2.890 | 2.934 | 19,736 | -0.05(-1.53%) |
May 10, 2012 | 2.980 | 3.000 | 2.910 | 2.980 | 4,760 | +0.01(+0.34%) |
May 09, 2012 | 2.950 | 2.990 | 2.890 | 2.970 | 17,359 | +0.00(+0.00%) |
May 08, 2012 | 2.910 | 2.980 | 2.910 | 2.970 | 13,681 | -0.02(-0.67%) |
May 07, 2012 | 2.950 | 2.990 | 2.930 | 2.990 | 11,351 | +0.04(+1.35%) |
May 04, 2012 | 2.900 | 3.100 | 2.900 | 2.950 | 11,334 | +0.08(+2.79%) |
May 03, 2012 | 2.930 | 2.960 | 2.850 | 2.870 | 26,249 | -0.13(-4.33%) |
May 02, 2012 | 3.100 | 3.100 | 3.000 | 3.000 | 27,099 | -0.11(-3.54%) |
May 01, 2012 | 3.110 | 3.150 | 3.100 | 3.110 | 21,893 | +0.00(+0.00%) |
Apr 30, 2012 | 3.100 | 3.160 | 3.039 | 3.110 | 5,716 | -0.06(-1.89%) |
Apr 27, 2012 | 3.310 | 3.480 | 3.120 | 3.170 | 18,400 | -0.12(-3.65%) |
Apr 26, 2012 | 3.240 | 3.331 | 3.100 | 3.290 | 19,345 | +0.15(+4.78%) |
Apr 25, 2012 | 3.110 | 3.200 | 2.970 | 3.140 | 86,553 | +0.10(+3.29%) |
Apr 24, 2012 | 2.900 | 3.050 | 2.900 | 3.040 | 44,487 | +0.22(+7.80%) |
Apr 23, 2012 | 2.950 | 2.960 | 2.810 | 2.820 | 23,247 | -0.13(-4.41%) |
Apr 20, 2012 | 3.180 | 3.180 | 2.900 | 2.950 | 45,872 | -0.13(-4.22%) |
Apr 19, 2012 | 3.000 | 3.140 | 2.940 | 3.080 | 112,352 | +0.15(+5.12%) |
Apr 18, 2012 | 2.810 | 2.954 | 2.810 | 2.930 | 22,624 | +0.04(+1.38%) |
Apr 17, 2012 | 2.780 | 2.990 | 2.750 | 2.890 | 46,023 | +0.08(+2.85%) |
Apr 16, 2012 | 2.960 | 2.960 | 2.690 | 2.810 | 50,964 | -0.19(-6.33%) |
Apr 13, 2012 | 3.200 | 3.300 | 2.530 | 3.000 | 147,197 | -0.25(-7.69%) |
Apr 12, 2012 | 3.550 | 3.600 | 3.110 | 3.250 | 143,867 | -0.35(-9.72%) |
Apr 11, 2012 | 3.810 | 3.983 | 3.300 | 3.600 | 44,563 | -0.15(-4.00%) |
Apr 10, 2012 | 3.930 | 4.040 | 3.710 | 3.750 | 53,597 | -0.24(-6.02%) |
Apr 09, 2012 | 3.900 | 4.000 | 3.900 | 3.990 | 27,047 | -0.01(-0.25%) |
Apr 05, 2012 | 3.900 | 4.050 | 3.890 | 4.000 | 55,440 | +0.01(+0.25%) |
Apr 04, 2012 | 4.020 | 4.040 | 3.830 | 3.990 | 45,246 | -0.03(-0.75%) |
Apr 03, 2012 | 4.200 | 4.400 | 3.930 | 4.020 | 45,571 | -0.12(-2.90%) |
Apr 02, 2012 | 4.040 | 4.280 | 4.000 | 4.140 | 26,795 | +0.10(+2.48%) |
Mar 30, 2012 | 4.310 | 4.399 | 3.910 | 4.040 | 39,200 | -0.30(-6.91%) |
Mar 29, 2012 | 4.200 | 4.400 | 3.750 | 4.340 | 141,359 | +0.14(+3.33%) |
Mar 28, 2012 | 4.690 | 4.690 | 4.200 | 4.200 | 64,650 | -0.37(-8.09%) |
Mar 27, 2012 | 5.200 | 5.200 | 4.400 | 4.570 | 202,200 | -0.57(-11.09%) |