Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 3.200 | 3.200 | 3.120 | 3.185 | 736,026 | +0.06(+2.08%) |
Jun 28, 2012 | 3.020 | 3.130 | 2.980 | 3.120 | 623,260 | +0.07(+2.30%) |
Jun 27, 2012 | 2.920 | 3.070 | 2.920 | 3.050 | 577,827 | +0.16(+5.54%) |
Jun 26, 2012 | 2.930 | 2.950 | 2.840 | 2.890 | 616,942 | -0.03(-1.03%) |
Jun 25, 2012 | 2.940 | 2.950 | 2.870 | 2.920 | 446,476 | -0.11(-3.63%) |
Jun 22, 2012 | 3.020 | 3.040 | 2.920 | 3.030 | 735,004 | +0.02(+0.83%) |
Jun 21, 2012 | 3.160 | 3.160 | 2.950 | 3.005 | 661,018 | -0.17(-5.21%) |
Jun 20, 2012 | 3.190 | 3.230 | 3.090 | 3.170 | 794,520 | -0.04(-1.09%) |
Jun 19, 2012 | 3.120 | 3.230 | 3.051 | 3.205 | 1,351,834 | +0.10(+3.05%) |
Jun 18, 2012 | 3.100 | 3.200 | 3.040 | 3.110 | 1,338,235 | -0.05(-1.58%) |
Jun 15, 2012 | 2.890 | 3.450 | 2.570 | 3.160 | 10,712,616 | +0.26(+8.97%) |
Jun 14, 2012 | 2.770 | 2.920 | 2.710 | 2.900 | 892,224 | +0.14(+5.07%) |
Jun 13, 2012 | 2.930 | 2.950 | 2.750 | 2.760 | 649,435 | -0.19(-6.44%) |
Jun 12, 2012 | 2.770 | 2.950 | 2.700 | 2.950 | 867,911 | +0.20(+7.27%) |
Jun 11, 2012 | 3.080 | 3.100 | 2.730 | 2.750 | 845,191 | -0.29(-9.54%) |
Jun 08, 2012 | 2.850 | 3.050 | 2.830 | 3.040 | 1,447,010 | +0.16(+5.56%) |
Jun 07, 2012 | 2.930 | 3.010 | 2.840 | 2.880 | 862,059 | +0.01(+0.35%) |
Jun 06, 2012 | 2.740 | 2.870 | 2.710 | 2.870 | 957,317 | +0.17(+6.30%) |
Jun 05, 2012 | 2.570 | 2.710 | 2.561 | 2.700 | 616,188 | +0.11(+4.25%) |
Jun 04, 2012 | 2.570 | 2.650 | 2.490 | 2.590 | 961,720 | +0.03(+1.17%) |
Jun 01, 2012 | 2.670 | 2.670 | 2.540 | 2.560 | 1,029,629 | -0.20(-7.25%) |
May 31, 2012 | 2.800 | 2.830 | 2.650 | 2.760 | 968,135 | -0.03(-1.08%) |
May 30, 2012 | 2.760 | 2.840 | 2.700 | 2.790 | 835,850 | -0.06(-2.11%) |
May 29, 2012 | 2.610 | 2.860 | 2.610 | 2.850 | 1,317,919 | +0.29(+11.33%) |
May 25, 2012 | 2.620 | 2.690 | 2.550 | 2.560 | 696,355 | -0.07(-2.66%) |
May 24, 2012 | 2.680 | 2.750 | 2.580 | 2.630 | 1,056,069 | -0.03(-1.13%) |
May 23, 2012 | 2.570 | 2.680 | 2.500 | 2.660 | 808,323 | +0.04(+1.53%) |
May 22, 2012 | 2.690 | 2.800 | 2.560 | 2.620 | 1,153,912 | -0.09(-3.32%) |
May 21, 2012 | 2.510 | 2.710 | 2.510 | 2.710 | 571,695 | +0.20(+7.97%) |
May 18, 2012 | 2.520 | 2.650 | 2.500 | 2.510 | 921,004 | -0.02(-0.79%) |
May 17, 2012 | 2.510 | 2.660 | 2.510 | 2.530 | 736,671 | +0.02(+0.80%) |
May 16, 2012 | 2.630 | 2.730 | 2.500 | 2.510 | 887,097 | -0.10(-3.83%) |
May 15, 2012 | 2.700 | 2.779 | 2.580 | 2.610 | 833,435 | -0.08(-2.97%) |
May 14, 2012 | 2.760 | 2.789 | 2.680 | 2.690 | 787,638 | -0.14(-4.95%) |
May 11, 2012 | 2.820 | 2.950 | 2.790 | 2.830 | 793,799 | -0.04(-1.39%) |
May 10, 2012 | 2.750 | 2.970 | 2.700 | 2.870 | 1,356,812 | +0.16(+5.90%) |
May 09, 2012 | 2.700 | 2.770 | 2.670 | 2.710 | 707,934 | -0.06(-2.17%) |
May 08, 2012 | 2.800 | 2.820 | 2.660 | 2.770 | 1,111,568 | -0.06(-2.12%) |
May 07, 2012 | 2.880 | 2.930 | 2.780 | 2.830 | 931,957 | -0.07(-2.41%) |
May 04, 2012 | 2.800 | 2.950 | 2.800 | 2.900 | 1,178,466 | +0.09(+3.20%) |
May 03, 2012 | 2.960 | 3.010 | 2.800 | 2.810 | 1,049,049 | -0.17(-5.70%) |
May 02, 2012 | 3.030 | 3.090 | 2.950 | 2.980 | 748,697 | -0.07(-2.30%) |
May 01, 2012 | 2.990 | 3.150 | 2.950 | 3.050 | 1,468,443 | +0.07(+2.35%) |
Apr 30, 2012 | 2.940 | 3.000 | 2.920 | 2.980 | 774,190 | +0.00(+0.00%) |
Apr 27, 2012 | 3.010 | 3.030 | 2.930 | 2.980 | 510,770 | -0.03(-1.00%) |
Apr 26, 2012 | 2.960 | 3.030 | 2.940 | 3.010 | 625,177 | +0.06(+2.03%) |
Apr 25, 2012 | 2.910 | 2.950 | 2.840 | 2.950 | 948,571 | +0.12(+4.24%) |
Apr 24, 2012 | 2.860 | 2.931 | 2.800 | 2.830 | 510,292 | -0.02(-0.70%) |
Apr 23, 2012 | 2.840 | 2.880 | 2.750 | 2.850 | 829,287 | -0.04(-1.38%) |
Apr 20, 2012 | 2.950 | 2.950 | 2.860 | 2.890 | 817,460 | +0.01(+0.35%) |
Apr 19, 2012 | 2.900 | 2.970 | 2.830 | 2.880 | 1,033,042 | -0.03(-1.03%) |
Apr 18, 2012 | 2.960 | 3.000 | 2.900 | 2.910 | 637,871 | -0.10(-3.32%) |
Apr 17, 2012 | 2.940 | 3.050 | 2.930 | 3.010 | 767,952 | +0.11(+3.79%) |
Apr 16, 2012 | 3.010 | 3.060 | 2.880 | 2.900 | 1,241,685 | -0.09(-3.01%) |
Apr 13, 2012 | 3.030 | 3.030 | 2.950 | 2.990 | 1,024,773 | -0.06(-1.97%) |
Apr 12, 2012 | 2.930 | 3.080 | 2.930 | 3.050 | 866,521 | +0.14(+4.81%) |
Apr 11, 2012 | 2.930 | 3.030 | 2.860 | 2.910 | 1,335,972 | +0.12(+4.30%) |
Apr 10, 2012 | 2.940 | 3.010 | 2.790 | 2.790 | 1,225,136 | -0.14(-4.78%) |
Apr 09, 2012 | 2.890 | 3.000 | 2.850 | 2.930 | 967,023 | -0.06(-2.01%) |
Apr 05, 2012 | 3.020 | 3.070 | 2.980 | 2.990 | 821,778 | +0.00(+0.00%) |
Apr 04, 2012 | 3.100 | 3.190 | 2.950 | 2.990 | 1,612,105 | -0.14(-4.47%) |
Apr 03, 2012 | 3.240 | 3.240 | 3.120 | 3.130 | 894,091 | -0.12(-3.69%) |