Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 1.930 | 2.000 | 1.800 | 1.820 | 1,259,069 | -0.11(-5.70%) |
May 30, 2012 | 1.960 | 2.010 | 1.890 | 1.930 | 147,324 | -0.05(-2.53%) |
May 29, 2012 | 2.000 | 2.050 | 1.940 | 1.980 | 137,940 | +0.00(+0.00%) |
May 25, 2012 | 2.020 | 2.070 | 1.950 | 1.980 | 96,317 | -0.05(-2.46%) |
May 24, 2012 | 2.060 | 2.080 | 1.960 | 2.030 | 86,736 | -0.03(-1.46%) |
May 23, 2012 | 1.980 | 2.090 | 1.980 | 2.060 | 105,446 | +0.05(+2.49%) |
May 22, 2012 | 2.020 | 2.090 | 1.980 | 2.010 | 141,646 | -0.02(-0.99%) |
May 21, 2012 | 2.020 | 2.130 | 1.970 | 2.030 | 137,441 | -0.03(-1.46%) |
May 18, 2012 | 2.010 | 2.080 | 1.990 | 2.060 | 116,939 | +0.04(+1.98%) |
May 17, 2012 | 2.050 | 2.070 | 2.010 | 2.020 | 133,798 | -0.03(-1.46%) |
May 16, 2012 | 2.140 | 2.180 | 2.040 | 2.050 | 121,328 | -0.07(-3.30%) |
May 15, 2012 | 2.160 | 2.240 | 2.110 | 2.120 | 70,208 | -0.03(-1.40%) |
May 14, 2012 | 2.170 | 2.205 | 2.150 | 2.150 | 113,361 | -0.06(-2.71%) |
May 11, 2012 | 2.200 | 2.280 | 2.170 | 2.210 | 141,881 | +0.00(+0.00%) |
May 10, 2012 | 2.310 | 2.310 | 2.200 | 2.210 | 134,423 | -0.09(-3.91%) |
May 09, 2012 | 2.250 | 2.320 | 2.250 | 2.300 | 90,866 | +0.02(+0.88%) |
May 08, 2012 | 2.340 | 2.370 | 2.270 | 2.280 | 116,277 | -0.09(-3.80%) |
May 07, 2012 | 2.340 | 2.380 | 2.300 | 2.370 | 65,515 | +0.01(+0.42%) |
May 04, 2012 | 2.490 | 2.610 | 2.350 | 2.360 | 187,274 | -0.15(-5.98%) |
May 03, 2012 | 2.550 | 2.590 | 2.380 | 2.510 | 210,377 | -0.06(-2.33%) |
May 02, 2012 | 2.650 | 2.650 | 2.530 | 2.570 | 93,311 | -0.10(-3.75%) |
May 01, 2012 | 2.750 | 2.800 | 2.660 | 2.670 | 149,406 | -0.07(-2.55%) |
Apr 30, 2012 | 2.680 | 2.880 | 2.680 | 2.740 | 246,865 | +0.05(+1.86%) |
Apr 27, 2012 | 2.630 | 2.740 | 2.630 | 2.690 | 213,550 | +0.06(+2.28%) |
Apr 26, 2012 | 2.580 | 2.710 | 2.540 | 2.630 | 222,668 | +0.04(+1.54%) |
Apr 25, 2012 | 2.530 | 2.630 | 2.480 | 2.590 | 179,127 | +0.11(+4.44%) |
Apr 24, 2012 | 2.460 | 2.490 | 2.390 | 2.480 | 93,529 | +0.03(+1.22%) |
Apr 23, 2012 | 2.450 | 2.600 | 2.450 | 2.450 | 167,285 | -0.06(-2.39%) |
Apr 20, 2012 | 2.530 | 2.646 | 2.500 | 2.510 | 171,165 | +0.01(+0.40%) |
Apr 19, 2012 | 2.510 | 2.600 | 2.420 | 2.500 | 103,945 | +0.00(+0.00%) |
Apr 18, 2012 | 2.350 | 2.550 | 2.320 | 2.500 | 269,496 | +0.12(+5.04%) |
Apr 17, 2012 | 2.400 | 2.420 | 2.330 | 2.380 | 121,342 | +0.02(+0.85%) |
Apr 16, 2012 | 2.260 | 2.360 | 2.250 | 2.360 | 188,294 | +0.11(+4.89%) |
Apr 13, 2012 | 2.200 | 2.290 | 2.165 | 2.250 | 230,207 | +0.04(+1.81%) |
Apr 12, 2012 | 2.220 | 2.270 | 2.200 | 2.210 | 88,458 | -0.04(-1.78%) |
Apr 11, 2012 | 2.370 | 2.380 | 2.190 | 2.250 | 224,749 | -0.09(-3.85%) |
Apr 10, 2012 | 2.270 | 2.380 | 2.190 | 2.340 | 229,510 | +0.07(+3.08%) |
Apr 09, 2012 | 2.240 | 2.340 | 2.130 | 2.270 | 825,460 | -0.03(-1.30%) |
Apr 05, 2012 | 2.330 | 2.340 | 2.280 | 2.300 | 88,744 | -0.05(-2.13%) |
Apr 04, 2012 | 2.500 | 2.501 | 2.320 | 2.350 | 209,581 | -0.20(-7.84%) |
Apr 03, 2012 | 2.700 | 2.700 | 2.510 | 2.550 | 56,663 | -0.16(-5.90%) |
Apr 02, 2012 | 2.690 | 2.720 | 2.620 | 2.710 | 157,663 | +0.02(+0.74%) |
Mar 30, 2012 | 2.700 | 2.750 | 2.560 | 2.690 | 181,832 | +0.03(+1.13%) |
Mar 29, 2012 | 2.660 | 2.700 | 2.610 | 2.660 | 162,271 | -0.04(-1.48%) |
Mar 28, 2012 | 2.730 | 2.730 | 2.700 | 2.700 | 72,376 | -0.01(-0.37%) |
Mar 27, 2012 | 2.750 | 2.760 | 2.690 | 2.710 | 101,417 | -0.04(-1.45%) |
Mar 26, 2012 | 2.820 | 2.820 | 2.710 | 2.750 | 116,001 | -0.03(-1.08%) |
Mar 23, 2012 | 2.750 | 2.860 | 2.670 | 2.780 | 84,834 | +0.02(+0.72%) |
Mar 22, 2012 | 2.740 | 2.780 | 2.740 | 2.760 | 36,719 | -0.03(-1.08%) |
Mar 21, 2012 | 2.750 | 2.820 | 2.740 | 2.790 | 56,593 | +0.04(+1.45%) |
Mar 20, 2012 | 2.750 | 2.840 | 2.750 | 2.750 | 42,028 | -0.09(-3.17%) |
Mar 19, 2012 | 2.720 | 2.860 | 2.700 | 2.840 | 94,084 | +0.13(+4.80%) |
Mar 16, 2012 | 2.730 | 2.750 | 2.700 | 2.710 | 166,113 | -0.01(-0.37%) |
Mar 15, 2012 | 2.780 | 2.780 | 2.700 | 2.720 | 95,311 | -0.06(-2.16%) |
Mar 14, 2012 | 2.810 | 2.820 | 2.720 | 2.780 | 34,259 | -0.05(-1.77%) |
Mar 13, 2012 | 2.730 | 2.830 | 2.640 | 2.830 | 135,286 | +0.02(+0.71%) |
Mar 12, 2012 | 2.790 | 2.860 | 2.750 | 2.810 | 47,915 | +0.04(+1.44%) |
Mar 09, 2012 | 2.760 | 2.860 | 2.730 | 2.770 | 54,734 | +0.00(+0.00%) |
Mar 08, 2012 | 2.830 | 2.830 | 2.750 | 2.770 | 29,428 | -0.03(-1.07%) |
Mar 07, 2012 | 2.720 | 2.840 | 2.720 | 2.800 | 105,294 | +0.09(+3.32%) |
Mar 06, 2012 | 2.720 | 2.750 | 2.690 | 2.710 | 73,310 | -0.06(-2.17%) |
Mar 05, 2012 | 2.700 | 2.770 | 2.610 | 2.770 | 43,405 | +0.07(+2.59%) |
Mar 02, 2012 | 2.720 | 2.800 | 2.650 | 2.700 | 225,172 | -0.02(-0.74%) |