Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.260 | 2.280 | 2.210 | 2.210 | 11,779 | -0.05(-2.21%) |
May 30, 2012 | 2.250 | 2.300 | 2.250 | 2.260 | 58,980 | -0.01(-0.44%) |
May 29, 2012 | 2.280 | 2.295 | 2.160 | 2.270 | 25,238 | +0.01(+0.44%) |
May 25, 2012 | 2.320 | 2.390 | 2.260 | 2.260 | 476,711 | -0.04(-1.74%) |
May 24, 2012 | 2.300 | 2.350 | 2.220 | 2.300 | 33,334 | -0.05(-2.13%) |
May 23, 2012 | 2.343 | 2.357 | 2.300 | 2.350 | 19,947 | +0.03(+1.29%) |
May 22, 2012 | 2.230 | 2.330 | 2.200 | 2.320 | 104,575 | +0.05(+2.20%) |
May 21, 2012 | 2.270 | 2.391 | 2.170 | 2.270 | 19,799 | +0.01(+0.53%) |
May 18, 2012 | 2.330 | 2.480 | 2.230 | 2.258 | 24,420 | -0.09(-3.91%) |
May 17, 2012 | 2.410 | 2.480 | 2.350 | 2.350 | 16,882 | -0.03(-1.26%) |
May 16, 2012 | 2.370 | 2.500 | 2.367 | 2.380 | 7,662 | +0.06(+2.59%) |
May 15, 2012 | 2.350 | 2.380 | 2.311 | 2.320 | 14,701 | -0.01(-0.43%) |
May 14, 2012 | 2.220 | 2.350 | 2.200 | 2.330 | 13,947 | -0.01(-0.43%) |
May 11, 2012 | 2.340 | 2.400 | 2.320 | 2.340 | 19,877 | -0.02(-0.64%) |
May 10, 2012 | 2.310 | 2.380 | 2.280 | 2.355 | 10,291 | -0.01(-0.51%) |
May 09, 2012 | 2.310 | 2.389 | 2.201 | 2.367 | 21,699 | +0.03(+1.15%) |
May 08, 2012 | 2.310 | 2.370 | 2.300 | 2.340 | 17,533 | +0.01(+0.43%) |
May 07, 2012 | 2.340 | 2.370 | 2.300 | 2.330 | 7,900 | -0.09(-3.72%) |
May 04, 2012 | 2.390 | 2.461 | 2.370 | 2.420 | 3,710 | +0.02(+0.83%) |
May 03, 2012 | 2.520 | 2.520 | 2.310 | 2.400 | 40,668 | -0.12(-4.76%) |
May 02, 2012 | 2.560 | 2.580 | 2.440 | 2.520 | 43,621 | -0.07(-2.70%) |
May 01, 2012 | 2.540 | 2.641 | 2.421 | 2.590 | 21,161 | +0.07(+2.78%) |
Apr 30, 2012 | 2.720 | 2.770 | 2.500 | 2.520 | 45,383 | -0.23(-8.36%) |
Apr 27, 2012 | 2.900 | 2.900 | 2.710 | 2.750 | 80,308 | -0.06(-2.14%) |
Apr 26, 2012 | 2.840 | 2.900 | 2.750 | 2.810 | 47,090 | +0.01(+0.36%) |
Apr 25, 2012 | 2.830 | 2.860 | 2.681 | 2.800 | 93,895 | +0.01(+0.36%) |
Apr 24, 2012 | 2.730 | 2.850 | 2.730 | 2.790 | 24,377 | +0.09(+3.33%) |
Apr 23, 2012 | 2.670 | 2.870 | 2.670 | 2.700 | 49,745 | +0.00(+0.00%) |
Apr 20, 2012 | 2.600 | 2.740 | 2.590 | 2.700 | 41,618 | +0.10(+3.85%) |
Apr 19, 2012 | 2.500 | 2.600 | 2.500 | 2.600 | 98,337 | +0.14(+5.69%) |
Apr 18, 2012 | 2.410 | 2.490 | 2.340 | 2.460 | 30,738 | -0.05(-1.91%) |
Apr 17, 2012 | 2.490 | 2.508 | 2.485 | 2.508 | 2,520 | +0.01(+0.32%) |
Apr 16, 2012 | 2.340 | 2.540 | 2.340 | 2.500 | 111,273 | -0.01(-0.40%) |
Apr 13, 2012 | 2.550 | 2.610 | 2.490 | 2.510 | 72,629 | -0.09(-3.46%) |
Apr 12, 2012 | 2.600 | 2.650 | 2.417 | 2.600 | 98,522 | +0.02(+0.78%) |
Apr 11, 2012 | 2.500 | 2.600 | 2.499 | 2.580 | 95,782 | +0.12(+4.88%) |
Apr 10, 2012 | 2.470 | 2.580 | 2.390 | 2.460 | 118,320 | -0.05(-1.99%) |
Apr 09, 2012 | 2.400 | 2.540 | 2.331 | 2.510 | 137,338 | +0.11(+4.58%) |
Apr 05, 2012 | 2.200 | 2.420 | 2.190 | 2.400 | 287,169 | +0.20(+9.09%) |
Apr 04, 2012 | 2.200 | 2.270 | 2.150 | 2.200 | 73,880 | -0.05(-2.22%) |
Apr 03, 2012 | 2.180 | 2.250 | 2.180 | 2.250 | 78,594 | +0.05(+2.27%) |
Apr 02, 2012 | 2.200 | 2.220 | 2.151 | 2.200 | 17,865 | -0.04(-1.79%) |
Mar 30, 2012 | 2.140 | 2.240 | 2.140 | 2.240 | 1,659 | +0.06(+2.75%) |
Mar 29, 2012 | 2.170 | 2.210 | 2.140 | 2.180 | 17,073 | -0.06(-2.87%) |
Mar 28, 2012 | 2.250 | 2.260 | 2.244 | 2.244 | 1,088 | -0.01(-0.25%) |
Mar 27, 2012 | 2.250 | 2.280 | 2.190 | 2.250 | 9,036 | -0.04(-1.75%) |
Mar 26, 2012 | 2.250 | 2.310 | 2.191 | 2.290 | 28,851 | +0.05(+2.23%) |
Mar 23, 2012 | 2.280 | 2.280 | 2.200 | 2.240 | 35,399 | +0.00(+0.00%) |
Mar 22, 2012 | 2.120 | 2.254 | 2.110 | 2.240 | 231,177 | +0.13(+6.16%) |
Mar 21, 2012 | 2.150 | 2.180 | 2.070 | 2.110 | 35,871 | -0.04(-1.86%) |
Mar 20, 2012 | 2.070 | 2.150 | 2.070 | 2.150 | 31,441 | +0.07(+3.37%) |
Mar 19, 2012 | 2.090 | 2.150 | 2.080 | 2.080 | 15,841 | -0.03(-1.42%) |
Mar 16, 2012 | 2.130 | 2.200 | 2.110 | 2.110 | 15,450 | -0.01(-0.47%) |
Mar 15, 2012 | 2.160 | 2.160 | 2.120 | 2.120 | 4,394 | -0.04(-1.85%) |
Mar 14, 2012 | 2.200 | 2.260 | 2.110 | 2.160 | 17,450 | -0.05(-2.26%) |
Mar 13, 2012 | 2.170 | 2.230 | 2.090 | 2.210 | 57,783 | +0.02(+0.91%) |
Mar 12, 2012 | 2.160 | 2.250 | 2.159 | 2.190 | 66,034 | +0.01(+0.23%) |
Mar 09, 2012 | 2.290 | 2.310 | 2.100 | 2.185 | 54,437 | -0.10(-4.59%) |
Mar 08, 2012 | 2.300 | 2.360 | 2.240 | 2.290 | 111,209 | +0.04(+1.78%) |
Mar 07, 2012 | 2.140 | 2.380 | 2.080 | 2.250 | 311,919 | +0.11(+5.14%) |
Mar 06, 2012 | 2.190 | 2.210 | 2.100 | 2.140 | 28,663 | -0.06(-2.73%) |
Mar 05, 2012 | 2.200 | 2.210 | 2.150 | 2.200 | 23,340 | -0.01(-0.45%) |
Mar 02, 2012 | 2.050 | 2.269 | 2.050 | 2.210 | 355,080 | +0.15(+7.28%) |