Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.568 | 2.736 | 2.507 | 2.722 | 4,051 | -0.02(-0.73%) |
May 29, 2012 | 2.568 | 2.742 | 2.742 | 2.742 | 299 | +0.00(+0.00%) |
May 24, 2012 | 2.742 | 2.742 | 2.742 | 2.742 | 299 | +0.04(+1.49%) |
May 23, 2012 | 2.682 | 2.769 | 2.455 | 2.702 | 1,167 | -0.07(-2.65%) |
May 22, 2012 | 2.609 | 2.776 | 2.475 | 2.776 | 1,644 | +0.03(+1.22%) |
May 21, 2012 | 2.542 | 2.742 | 2.441 | 2.742 | 7,273 | -0.01(-0.24%) |
May 18, 2012 | 2.776 | 2.776 | 2.535 | 2.749 | 8,499 | -0.05(-1.67%) |
May 16, 2012 | 2.829 | 2.796 | 2.796 | 2.796 | 16,446 | +0.14(+5.29%) |
May 15, 2012 | 2.629 | 2.655 | 2.602 | 2.655 | 897 | -0.19(-6.81%) |
May 11, 2012 | 2.722 | 2.849 | 2.849 | 2.849 | 747 | -0.01(-0.23%) |
May 10, 2012 | 2.709 | 2.930 | 2.709 | 2.856 | 1,456 | -0.05(-1.84%) |
May 08, 2012 | 2.782 | 2.909 | 2.909 | 2.909 | 1,943 | -0.01(-0.23%) |
May 04, 2012 | 2.762 | 2.916 | 2.916 | 2.916 | 5,232 | +0.02(+0.69%) |
May 03, 2012 | 2.769 | 2.909 | 2.769 | 2.896 | 1,266 | +0.11(+4.09%) |
May 02, 2012 | 2.736 | 2.896 | 2.675 | 2.782 | 7,946 | +0.04(+1.46%) |
May 01, 2012 | 2.769 | 3.007 | 2.675 | 2.742 | 10,567 | -0.20(-6.82%) |
Apr 30, 2012 | 2.849 | 3.378 | 2.849 | 2.943 | 79,491 | +0.09(+3.29%) |
Apr 26, 2012 | 2.876 | 2.849 | 2.849 | 2.849 | 1,495 | -0.03(-0.93%) |
Apr 25, 2012 | 2.876 | 2.876 | 2.876 | 2.876 | 448 | +0.00(+0.00%) |
Apr 24, 2012 | 2.816 | 2.876 | 2.762 | 2.876 | 12,214 | +0.10(+3.51%) |
Apr 23, 2012 | 3.010 | 3.010 | 2.776 | 2.778 | 1,870 | -0.23(-7.69%) |
Apr 20, 2012 | 3.050 | 3.184 | 3.010 | 3.010 | 1,557 | -0.16(-5.06%) |
Apr 19, 2012 | 3.090 | 3.170 | 3.090 | 3.170 | 299 | +0.02(+0.54%) |
Apr 18, 2012 | 3.277 | 3.277 | 3.153 | 3.153 | 1,616 | +0.02(+0.52%) |
Apr 17, 2012 | 3.170 | 3.177 | 3.097 | 3.137 | 2,063 | -0.05(-1.62%) |
Apr 16, 2012 | 3.117 | 3.458 | 3.090 | 3.188 | 21,870 | +0.08(+2.52%) |
Apr 13, 2012 | 3.010 | 3.264 | 2.930 | 3.110 | 41,393 | +0.17(+5.92%) |
Apr 12, 2012 | 3.070 | 3.070 | 2.876 | 2.936 | 11,485 | +0.03(+0.90%) |
Apr 11, 2012 | 2.782 | 3.257 | 2.782 | 2.910 | 37,724 | +0.23(+8.77%) |
Apr 10, 2012 | 2.876 | 2.876 | 2.675 | 2.675 | 328 | -0.00(-0.10%) |
Apr 09, 2012 | 2.678 | 2.678 | 2.678 | 2.678 | 149 | -0.16(-5.79%) |
Apr 05, 2012 | 2.635 | 2.876 | 2.635 | 2.843 | 1,031 | +0.17(+6.25%) |
Apr 04, 2012 | 2.689 | 2.702 | 2.528 | 2.675 | 6,602 | +0.17(+6.66%) |
Apr 03, 2012 | 2.629 | 2.629 | 2.508 | 2.508 | 598 | -0.11(-4.09%) |
Apr 02, 2012 | 2.756 | 2.756 | 2.609 | 2.615 | 1,368 | -0.13(-4.63%) |
Mar 30, 2012 | 2.869 | 2.869 | 2.742 | 2.742 | 2,450 | -0.25(-8.28%) |
Mar 29, 2012 | 2.675 | 2.990 | 2.675 | 2.990 | 8,676 | +0.02(+0.67%) |
Mar 28, 2012 | 3.017 | 3.017 | 2.809 | 2.970 | 11,512 | -0.04(-1.33%) |
Mar 27, 2012 | 2.889 | 3.010 | 2.708 | 3.010 | 11,787 | +0.03(+1.12%) |
Mar 26, 2012 | 2.916 | 3.010 | 2.796 | 2.976 | 1,046 | +0.06(+2.06%) |
Mar 23, 2012 | 2.943 | 2.996 | 2.916 | 2.916 | 2,182 | +0.05(+1.87%) |
Mar 22, 2012 | 2.809 | 2.863 | 2.776 | 2.863 | 3,891 | +0.03(+0.94%) |
Mar 21, 2012 | 2.776 | 2.909 | 2.776 | 2.836 | 30,553 | +0.06(+2.09%) |
Mar 20, 2012 | 2.689 | 2.876 | 2.448 | 2.778 | 28,012 | +0.10(+3.57%) |
Mar 19, 2012 | 2.689 | 2.943 | 2.682 | 2.682 | 8,490 | -0.05(-1.72%) |
Mar 16, 2012 | 3.144 | 3.144 | 2.274 | 2.729 | 27,189 | -0.05(-1.92%) |
Mar 15, 2012 | 2.120 | 3.311 | 2.120 | 2.782 | 121,942 | +0.84(+43.45%) |
Mar 14, 2012 | 1.853 | 2.100 | 1.806 | 1.940 | 5,083 | +0.02(+1.05%) |
Mar 13, 2012 | 1.920 | 1.920 | 1.920 | 1.920 | 448 | +0.05(+2.87%) |
Mar 12, 2012 | 1.993 | 2.020 | 1.719 | 1.866 | 14,403 | -0.13(-6.38%) |
Mar 09, 2012 | 2.007 | 2.053 | 1.873 | 1.993 | 11,905 | +0.09(+4.93%) |
Mar 08, 2012 | 2.294 | 2.294 | 1.893 | 1.900 | 13,357 | -0.37(-16.47%) |
Mar 06, 2012 | 2.140 | 2.274 | 2.274 | 2.274 | 897 | +0.01(+0.30%) |
Mar 05, 2012 | 2.073 | 2.267 | 2.033 | 2.267 | 3,743 | +0.11(+5.28%) |
Mar 02, 2012 | 2.160 | 2.160 | 2.040 | 2.154 | 3,347 | -0.01(-0.60%) |