Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.055 | 2.140 | 2.050 | 2.125 | 1,500 | +0.03(+1.20%) |
May 30, 2012 | 2.060 | 2.100 | 2.060 | 2.100 | 5,900 | +0.02(+0.96%) |
May 29, 2012 | 2.140 | 2.150 | 2.030 | 2.080 | 8,003 | +0.00(+0.00%) |
May 25, 2012 | 2.110 | 2.130 | 2.080 | 2.080 | 16,200 | -0.01(-0.48%) |
May 24, 2012 | 2.060 | 2.120 | 2.050 | 2.090 | 21,000 | +0.04(+2.08%) |
May 23, 2012 | 1.920 | 2.050 | 1.920 | 2.047 | 18,300 | +0.13(+6.64%) |
May 22, 2012 | 2.020 | 2.020 | 1.920 | 1.920 | 10,800 | -0.06(-3.03%) |
May 21, 2012 | 1.990 | 1.990 | 1.920 | 1.980 | 15,000 | +0.00(+0.00%) |
May 18, 2012 | 2.000 | 2.000 | 1.980 | 1.980 | 3,300 | -0.02(-1.00%) |
May 17, 2012 | 2.020 | 2.100 | 2.000 | 2.000 | 4,500 | +0.00(+0.22%) |
May 16, 2012 | 1.990 | 2.000 | 1.950 | 1.996 | 15,692 | +0.07(+3.40%) |
May 15, 2012 | 1.950 | 1.950 | 1.930 | 1.930 | 8,000 | -0.07(-3.50%) |
May 14, 2012 | 1.960 | 2.000 | 1.900 | 2.000 | 14,500 | +0.03(+1.39%) |
May 11, 2012 | 1.972 | 1.972 | 1.972 | 1.972 | 500 | +0.03(+1.47%) |
May 10, 2012 | 2.100 | 2.100 | 1.940 | 1.944 | 95,620 | +0.04(+2.32%) |
May 09, 2012 | 1.920 | 1.950 | 1.900 | 1.900 | 6,703 | -0.01(-0.52%) |
May 08, 2012 | 1.930 | 2.000 | 1.910 | 1.910 | 60,557 | +0.00(+0.00%) |
May 07, 2012 | 1.920 | 1.940 | 1.910 | 1.910 | 400 | +0.00(+0.00%) |
May 04, 2012 | 1.950 | 1.950 | 1.910 | 1.910 | 333 | -0.09(-4.50%) |
May 02, 2012 | 1.910 | 2.000 | 2.000 | 2.000 | 5,000 | +0.01(+0.50%) |
May 01, 2012 | 2.000 | 2.000 | 1.986 | 1.990 | 700 | +0.06(+3.37%) |
Apr 30, 2012 | 1.960 | 1.960 | 1.900 | 1.925 | 1,500 | -0.07(-3.74%) |
Apr 27, 2012 | 1.940 | 2.000 | 1.940 | 2.000 | 600 | +0.00(+0.00%) |
Apr 26, 2012 | 1.950 | 2.000 | 1.950 | 2.000 | 4,064 | +0.01(+0.50%) |
Apr 25, 2012 | 1.920 | 1.990 | 1.910 | 1.990 | 1,400 | -0.01(-0.50%) |
Apr 24, 2012 | 2.000 | 2.000 | 1.900 | 2.000 | 27,661 | -0.02(-1.00%) |
Apr 23, 2012 | 2.040 | 2.040 | 2.020 | 2.020 | 4,426 | +0.01(+0.50%) |
Apr 20, 2012 | 2.050 | 2.050 | 2.010 | 2.010 | 11,236 | -0.04(-1.95%) |
Apr 19, 2012 | 2.000 | 2.050 | 2.000 | 2.050 | 2,617 | +0.08(+4.06%) |
Apr 18, 2012 | 1.910 | 1.970 | 1.910 | 1.970 | 27,800 | +0.00(+0.00%) |
Apr 17, 2012 | 1.880 | 1.970 | 1.880 | 1.970 | 8,800 | +0.05(+2.60%) |
Apr 16, 2012 | 1.910 | 1.970 | 1.910 | 1.920 | 1,850 | +0.01(+0.47%) |
Apr 13, 2012 | 1.910 | 1.977 | 1.910 | 1.911 | 3,700 | -0.08(-3.97%) |
Apr 12, 2012 | 1.920 | 2.000 | 1.900 | 1.990 | 15,060 | +0.09(+4.74%) |
Apr 11, 2012 | 2.000 | 2.000 | 1.900 | 1.900 | 73,777 | -0.15(-7.32%) |
Apr 10, 2012 | 2.010 | 2.050 | 2.000 | 2.050 | 14,250 | +0.02(+0.99%) |
Apr 09, 2012 | 2.010 | 2.050 | 2.000 | 2.030 | 650 | -0.00(-0.12%) |
Apr 05, 2012 | 2.010 | 2.040 | 2.010 | 2.033 | 2,000 | +0.02(+1.12%) |
Apr 04, 2012 | 1.990 | 2.014 | 1.990 | 2.010 | 34,231 | +0.03(+1.52%) |
Apr 03, 2012 | 2.000 | 2.030 | 1.980 | 1.980 | 108,250 | -0.03(-1.49%) |
Apr 02, 2012 | 2.030 | 2.030 | 1.980 | 2.010 | 2,150 | -0.01(-0.50%) |
Mar 30, 2012 | 1.990 | 2.020 | 1.990 | 2.020 | 5,994 | +0.03(+1.51%) |
Mar 29, 2012 | 1.990 | 1.990 | 1.990 | 1.990 | 3,683 | +0.00(+0.00%) |
Mar 28, 2012 | 2.000 | 2.000 | 1.950 | 1.990 | 12,500 | -0.06(-2.93%) |
Mar 27, 2012 | 2.040 | 2.050 | 1.950 | 2.050 | 14,654 | +0.00(+0.00%) |
Mar 26, 2012 | 1.990 | 2.050 | 1.990 | 2.050 | 9,900 | +0.07(+3.54%) |
Mar 23, 2012 | 1.980 | 1.980 | 1.980 | 1.980 | 400 | +0.01(+0.51%) |
Mar 22, 2012 | 1.970 | 1.970 | 1.970 | 1.970 | 500 | -0.06(-2.95%) |
Mar 21, 2012 | 1.960 | 2.030 | 1.920 | 2.030 | 9,166 | +0.05(+2.52%) |
Mar 20, 2012 | 1.930 | 1.980 | 1.930 | 1.980 | 3,630 | +0.00(+0.00%) |
Mar 19, 2012 | 2.100 | 2.100 | 1.910 | 1.980 | 16,680 | -0.16(-7.48%) |
Mar 16, 2012 | 2.033 | 2.140 | 2.020 | 2.140 | 1,100 | +0.02(+0.94%) |
Mar 15, 2012 | 2.110 | 2.120 | 2.100 | 2.120 | 2,250 | +0.07(+3.41%) |
Mar 14, 2012 | 2.050 | 2.050 | 2.020 | 2.050 | 2,850 | +0.01(+0.49%) |
Mar 13, 2012 | 2.010 | 2.040 | 2.000 | 2.040 | 11,460 | +0.03(+1.69%) |
Mar 12, 2012 | 2.050 | 2.050 | 2.000 | 2.006 | 8,000 | -0.05(-2.62%) |
Mar 09, 2012 | 2.080 | 2.100 | 2.020 | 2.060 | 3,200 | -0.02(-0.96%) |
Mar 08, 2012 | 2.050 | 2.080 | 2.050 | 2.080 | 19,290 | +0.03(+1.46%) |
Mar 07, 2012 | 1.990 | 2.050 | 1.990 | 2.050 | 2,300 | +0.06(+3.02%) |
Mar 06, 2012 | 2.010 | 2.020 | 1.980 | 1.990 | 9,706 | -0.03(-1.49%) |
Mar 05, 2012 | 1.990 | 2.020 | 1.990 | 2.020 | 4,265 | +0.03(+1.51%) |