Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.210 | 2.380 | 2.210 | 2.280 | 10,847 | +0.08(+3.64%) |
May 30, 2012 | 2.350 | 2.350 | 2.185 | 2.200 | 5,052 | -0.14(-5.98%) |
May 29, 2012 | 2.290 | 2.458 | 2.170 | 2.340 | 24,142 | +0.01(+0.43%) |
May 25, 2012 | 2.480 | 2.480 | 2.250 | 2.330 | 25,814 | +0.02(+0.87%) |
May 24, 2012 | 2.200 | 2.680 | 2.170 | 2.310 | 116,673 | +0.08(+3.59%) |
May 23, 2012 | 1.900 | 2.570 | 1.900 | 2.230 | 195,420 | +0.41(+22.53%) |
May 22, 2012 | 2.030 | 2.090 | 1.776 | 1.820 | 26,224 | -0.23(-11.22%) |
May 21, 2012 | 2.050 | 2.210 | 2.050 | 2.050 | 10,706 | -0.01(-0.49%) |
May 18, 2012 | 1.990 | 2.220 | 1.990 | 2.060 | 20,892 | +0.05(+2.49%) |
May 17, 2012 | 2.100 | 2.100 | 2.010 | 2.010 | 21,604 | -0.14(-6.51%) |
May 16, 2012 | 2.110 | 2.200 | 2.020 | 2.150 | 22,093 | +0.14(+6.97%) |
May 15, 2012 | 2.250 | 2.250 | 2.010 | 2.010 | 26,473 | -0.31(-13.36%) |
May 14, 2012 | 2.050 | 2.370 | 2.050 | 2.320 | 58,049 | +0.04(+1.75%) |
May 11, 2012 | 2.310 | 2.390 | 2.171 | 2.280 | 69,028 | -0.07(-2.98%) |
May 10, 2012 | 2.590 | 2.770 | 2.250 | 2.350 | 107,574 | -0.21(-8.20%) |
May 09, 2012 | 2.900 | 2.900 | 2.400 | 2.560 | 93,355 | -0.01(-0.39%) |
May 08, 2012 | 2.680 | 2.710 | 2.500 | 2.570 | 66,588 | -0.11(-4.11%) |
May 07, 2012 | 2.900 | 2.900 | 2.660 | 2.680 | 95,569 | -0.27(-9.15%) |
May 04, 2012 | 3.230 | 3.400 | 2.940 | 2.950 | 57,459 | -0.20(-6.35%) |
May 03, 2012 | 3.150 | 3.340 | 3.140 | 3.150 | 49,207 | +0.01(+0.32%) |
May 02, 2012 | 3.630 | 3.630 | 3.140 | 3.140 | 127,522 | -0.48(-13.26%) |
May 01, 2012 | 4.100 | 4.100 | 3.400 | 3.620 | 76,583 | -0.34(-8.59%) |
Apr 30, 2012 | 4.000 | 4.120 | 3.781 | 3.960 | 65,363 | +0.18(+4.76%) |
Apr 27, 2012 | 3.760 | 4.500 | 3.690 | 3.780 | 173,071 | -0.35(-8.47%) |
Apr 26, 2012 | 4.580 | 4.930 | 3.850 | 4.130 | 346,080 | -0.87(-17.40%) |
Apr 25, 2012 | 4.550 | 5.640 | 4.500 | 5.000 | 847,262 | +0.45(+9.89%) |
Apr 24, 2012 | 3.100 | 5.980 | 3.100 | 4.550 | 1,707,584 | +1.74(+61.92%) |
Apr 23, 2012 | 2.270 | 3.000 | 2.200 | 2.810 | 305,500 | +0.58(+26.01%) |
Apr 20, 2012 | 2.250 | 2.740 | 2.121 | 2.230 | 286,595 | +0.17(+8.25%) |
Apr 19, 2012 | 1.650 | 2.450 | 1.630 | 2.060 | 481,837 | +0.47(+29.56%) |
Apr 18, 2012 | 1.670 | 1.730 | 1.540 | 1.590 | 27,558 | -0.07(-4.22%) |
Apr 17, 2012 | 1.580 | 1.960 | 1.550 | 1.660 | 128,160 | -0.01(-0.60%) |
Apr 16, 2012 | 1.860 | 2.000 | 1.420 | 1.670 | 217,510 | -0.40(-19.32%) |
Apr 13, 2012 | 1.190 | 3.340 | 1.190 | 2.070 | 2,134,710 | +0.97(+88.18%) |
Apr 12, 2012 | 1.290 | 1.320 | 1.100 | 1.100 | 17,100 | -0.05(-4.35%) |
Apr 11, 2012 | 1.200 | 1.450 | 1.130 | 1.150 | 56,412 | -0.12(-9.45%) |
Apr 10, 2012 | 1.600 | 1.600 | 1.160 | 1.270 | 28,858 | -0.08(-5.93%) |
Apr 09, 2012 | 1.210 | 1.590 | 1.110 | 1.350 | 75,243 | +0.24(+21.62%) |
Apr 05, 2012 | 0.9900 | 1.460 | 0.9900 | 1.110 | 96,383 | +0.21(+23.33%) |
Apr 04, 2012 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 200 | -0.05(-5.28%) |
Apr 03, 2012 | 0.9000 | 0.9502 | 0.9000 | 0.9502 | 1,290 | -0.04(-4.03%) |
Mar 30, 2012 | 0.9900 | 0.9901 | 0.9901 | 0.9901 | 300 | +0.04(+4.13%) |
Mar 29, 2012 | 1.088 | 1.088 | 0.9508 | 0.9508 | 400 | -0.15(-13.56%) |
Mar 28, 2012 | 1.120 | 1.160 | 1.100 | 1.100 | 5,943 | -0.01(-0.81%) |
Mar 27, 2012 | 1.050 | 1.120 | 0.9500 | 1.109 | 15,912 | +0.20(+21.87%) |
Mar 26, 2012 | 1.100 | 1.100 | 0.7100 | 0.9100 | 14,816 | -0.22(-19.29%) |
Mar 23, 2012 | 1.127 | 1.127 | 1.127 | 1.127 | 134 | +0.01(+0.67%) |
Mar 21, 2012 | 1.170 | 1.120 | 1.120 | 1.120 | 7,200 | -0.05(-4.27%) |
Mar 20, 2012 | 1.250 | 1.250 | 1.170 | 1.170 | 1,004 | -0.07(-5.65%) |
Mar 19, 2012 | 1.240 | 1.240 | 1.240 | 1.240 | 111 | -0.03(-2.36%) |
Mar 16, 2012 | 1.240 | 1.270 | 1.180 | 1.270 | 2,600 | +0.03(+2.42%) |
Mar 15, 2012 | 1.240 | 1.240 | 1.240 | 1.240 | 899 | -0.13(-9.49%) |
Mar 08, 2012 | 1.360 | 1.370 | 1.370 | 1.370 | 1,900 | +0.11(+9.02%) |
Mar 07, 2012 | 1.260 | 1.260 | 1.257 | 1.257 | 433 | -0.11(-8.27%) |