Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.005 | 2.019 | 1.917 | 1.967 | 16,780,514 | -0.06(-2.99%) |
May 30, 2012 | 2.072 | 2.095 | 2.016 | 2.027 | 19,607,114 | -0.09(-4.04%) |
May 29, 2012 | 2.001 | 2.129 | 2.001 | 2.113 | 24,748,754 | +0.13(+6.31%) |
May 25, 2012 | 2.011 | 2.027 | 1.947 | 1.987 | 11,355,134 | -0.03(-1.68%) |
May 24, 2012 | 2.083 | 2.083 | 1.979 | 2.021 | 16,132,799 | -0.05(-2.26%) |
May 23, 2012 | 2.037 | 2.070 | 1.967 | 2.068 | 18,305,234 | +0.02(+0.75%) |
May 22, 2012 | 2.007 | 2.089 | 2.000 | 2.053 | 35,492,548 | +0.13(+7.02%) |
May 21, 2012 | 1.839 | 1.951 | 1.808 | 1.918 | 22,127,548 | +0.08(+4.39%) |
May 18, 2012 | 1.891 | 1.897 | 1.789 | 1.837 | 24,247,304 | -0.07(-3.54%) |
May 17, 2012 | 1.953 | 1.986 | 1.883 | 1.905 | 17,233,770 | -0.04(-2.09%) |
May 16, 2012 | 1.972 | 2.012 | 1.925 | 1.945 | 18,842,760 | -0.02(-0.85%) |
May 15, 2012 | 2.017 | 2.064 | 1.948 | 1.962 | 23,785,228 | -0.04(-2.10%) |
May 14, 2012 | 2.128 | 2.142 | 2.003 | 2.004 | 20,712,628 | -0.15(-6.79%) |
May 11, 2012 | 2.166 | 2.229 | 2.144 | 2.150 | 18,318,074 | -0.05(-2.15%) |
May 10, 2012 | 2.198 | 2.312 | 2.160 | 2.197 | 83,344,512 | +0.19(+9.65%) |
May 09, 2012 | 2.020 | 2.051 | 1.984 | 2.004 | 28,985,368 | -0.01(-0.43%) |
May 08, 2012 | 2.167 | 2.182 | 1.958 | 2.013 | 46,457,696 | -0.15(-7.02%) |
May 07, 2012 | 2.131 | 2.172 | 2.107 | 2.165 | 17,369,534 | +0.04(+2.01%) |
May 04, 2012 | 2.155 | 2.164 | 2.093 | 2.122 | 18,712,290 | -0.04(-1.94%) |
May 03, 2012 | 2.261 | 2.267 | 2.142 | 2.164 | 12,631,604 | -0.10(-4.36%) |
May 02, 2012 | 2.233 | 2.293 | 2.226 | 2.263 | 7,458,764 | +0.01(+0.47%) |
May 01, 2012 | 2.209 | 2.281 | 2.209 | 2.252 | 9,884,204 | +0.04(+1.96%) |
Apr 30, 2012 | 2.218 | 2.224 | 2.172 | 2.209 | 6,207,719 | -0.01(-0.63%) |
Apr 27, 2012 | 2.240 | 2.242 | 2.194 | 2.223 | 8,853,075 | -0.01(-0.45%) |
Apr 26, 2012 | 2.197 | 2.235 | 2.194 | 2.233 | 6,378,284 | +0.04(+1.76%) |
Apr 25, 2012 | 2.138 | 2.199 | 2.138 | 2.194 | 10,681,994 | +0.07(+3.43%) |
Apr 24, 2012 | 2.121 | 2.147 | 2.067 | 2.121 | 10,117,004 | -0.01(-0.38%) |
Apr 23, 2012 | 2.191 | 2.198 | 2.114 | 2.129 | 13,360,724 | -0.08(-3.68%) |
Apr 20, 2012 | 2.209 | 2.249 | 2.196 | 2.211 | 12,326,609 | +0.00(+0.00%) |
Apr 19, 2012 | 2.183 | 2.229 | 2.167 | 2.211 | 11,623,169 | +0.03(+1.53%) |
Apr 18, 2012 | 2.139 | 2.183 | 2.102 | 2.177 | 12,346,439 | +0.03(+1.30%) |
Apr 17, 2012 | 2.162 | 2.205 | 2.136 | 2.149 | 16,731,569 | -0.00(-0.03%) |
Apr 16, 2012 | 2.227 | 2.247 | 2.139 | 2.150 | 16,493,264 | -0.09(-3.99%) |
Apr 13, 2012 | 2.263 | 2.269 | 2.190 | 2.239 | 9,743,699 | +0.01(+0.45%) |
Apr 12, 2012 | 2.251 | 2.299 | 2.195 | 2.229 | 15,507,059 | +0.02(+1.06%) |
Apr 11, 2012 | 2.216 | 2.219 | 2.134 | 2.206 | 16,581,704 | +0.04(+1.94%) |
Apr 10, 2012 | 2.210 | 2.257 | 2.140 | 2.164 | 27,715,034 | -0.05(-2.08%) |
Apr 09, 2012 | 2.273 | 2.286 | 2.207 | 2.210 | 24,834,824 | -0.09(-3.86%) |
Apr 05, 2012 | 2.340 | 2.363 | 2.294 | 2.299 | 22,640,668 | -0.03(-1.49%) |
Apr 04, 2012 | 2.351 | 2.366 | 2.313 | 2.333 | 67,223,768 | -0.20(-7.92%) |
Apr 03, 2012 | 2.447 | 2.565 | 2.445 | 2.534 | 16,380,299 | +0.10(+3.91%) |
Apr 02, 2012 | 2.489 | 2.531 | 2.435 | 2.439 | 15,427,559 | -0.04(-1.77%) |
Mar 30, 2012 | 2.501 | 2.529 | 2.445 | 2.483 | 13,294,679 | -0.01(-0.24%) |
Mar 29, 2012 | 2.546 | 2.546 | 2.469 | 2.489 | 11,945,024 | -0.03(-1.37%) |
Mar 28, 2012 | 2.519 | 2.563 | 2.474 | 2.523 | 14,324,549 | -0.01(-0.24%) |
Mar 27, 2012 | 2.477 | 2.663 | 2.469 | 2.529 | 38,087,668 | +0.04(+1.44%) |
Mar 26, 2012 | 2.373 | 2.539 | 2.336 | 2.493 | 47,107,048 | +0.22(+9.74%) |
Mar 23, 2012 | 2.284 | 2.309 | 2.210 | 2.272 | 17,558,504 | -0.02(-0.93%) |
Mar 22, 2012 | 2.331 | 2.343 | 2.287 | 2.293 | 7,835,294 | -0.05(-2.13%) |
Mar 21, 2012 | 2.329 | 2.353 | 2.307 | 2.343 | 9,106,545 | +0.01(+0.54%) |
Mar 20, 2012 | 2.332 | 2.347 | 2.305 | 2.331 | 8,505,015 | -0.00(-0.06%) |
Mar 19, 2012 | 2.351 | 2.355 | 2.303 | 2.332 | 15,233,789 | -0.02(-0.96%) |
Mar 16, 2012 | 2.327 | 2.393 | 2.322 | 2.355 | 10,938,539 | +0.02(+0.91%) |
Mar 15, 2012 | 2.352 | 2.365 | 2.319 | 2.333 | 8,573,940 | -0.02(-0.82%) |
Mar 14, 2012 | 2.400 | 2.400 | 2.320 | 2.353 | 12,771,959 | -0.05(-2.22%) |
Mar 13, 2012 | 2.434 | 2.439 | 2.367 | 2.406 | 15,023,144 | +0.01(+0.22%) |
Mar 12, 2012 | 2.313 | 2.419 | 2.307 | 2.401 | 29,448,298 | +0.08(+3.66%) |
Mar 09, 2012 | 2.213 | 2.354 | 2.213 | 2.316 | 23,301,344 | +0.11(+5.05%) |
Mar 08, 2012 | 2.207 | 2.233 | 2.203 | 2.205 | 9,499,005 | -0.00(-0.15%) |
Mar 07, 2012 | 2.208 | 2.221 | 2.194 | 2.208 | 5,472,464 | +0.00(+0.03%) |
Mar 06, 2012 | 2.217 | 2.219 | 2.175 | 2.207 | 8,606,235 | -0.04(-1.95%) |
Mar 05, 2012 | 2.290 | 2.293 | 2.231 | 2.251 | 7,004,069 | -0.02(-0.79%) |
Mar 02, 2012 | 2.293 | 2.300 | 2.247 | 2.269 | 8,249,564 | -0.02(-1.08%) |