Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.523 | 2.529 | 2.463 | 2.505 | 905,500 | -0.02(-0.70%) |
May 30, 2012 | 2.529 | 2.540 | 2.505 | 2.523 | 916,855 | -0.06(-2.29%) |
May 29, 2012 | 2.588 | 2.594 | 2.535 | 2.582 | 859,260 | +0.04(+1.63%) |
May 25, 2012 | 2.558 | 2.588 | 2.535 | 2.540 | 495,979 | -0.01(-0.23%) |
May 24, 2012 | 2.576 | 2.588 | 2.517 | 2.546 | 667,018 | -0.03(-1.15%) |
May 23, 2012 | 2.540 | 2.576 | 2.499 | 2.576 | 867,665 | +0.01(+0.23%) |
May 22, 2012 | 2.570 | 2.629 | 2.546 | 2.570 | 997,694 | +0.06(+2.59%) |
May 21, 2012 | 2.440 | 2.517 | 2.440 | 2.505 | 916,594 | +0.07(+2.91%) |
May 18, 2012 | 2.458 | 2.470 | 2.410 | 2.434 | 814,639 | +0.03(+1.15%) |
May 17, 2012 | 2.441 | 2.464 | 2.406 | 2.406 | 890,288 | -0.07(-3.00%) |
May 16, 2012 | 2.544 | 2.558 | 2.481 | 2.481 | 1,264,701 | +0.00(+0.00%) |
May 15, 2012 | 2.510 | 2.532 | 2.467 | 2.481 | 1,084,621 | -0.07(-2.70%) |
May 14, 2012 | 2.533 | 2.575 | 2.527 | 2.550 | 785,417 | -0.08(-3.05%) |
May 11, 2012 | 2.624 | 2.693 | 2.624 | 2.630 | 974,572 | -0.06(-2.13%) |
May 10, 2012 | 2.704 | 2.732 | 2.687 | 2.687 | 1,426,068 | +0.23(+9.32%) |
May 09, 2012 | 2.412 | 2.487 | 2.389 | 2.458 | 794,709 | -0.06(-2.28%) |
May 08, 2012 | 2.515 | 2.527 | 2.464 | 2.515 | 1,413,681 | -0.07(-2.66%) |
May 07, 2012 | 2.550 | 2.601 | 2.544 | 2.584 | 4,292,971 | +0.06(+2.50%) |
May 04, 2012 | 2.573 | 2.584 | 2.515 | 2.521 | 1,043,186 | -0.08(-3.08%) |
May 03, 2012 | 2.636 | 2.653 | 2.578 | 2.601 | 1,224,767 | -0.03(-1.09%) |
May 02, 2012 | 2.624 | 2.647 | 2.596 | 2.630 | 729,347 | -0.04(-1.50%) |
May 01, 2012 | 2.653 | 2.704 | 2.653 | 2.670 | 781,959 | -0.02(-0.64%) |
Apr 30, 2012 | 2.699 | 2.699 | 2.641 | 2.687 | 658,751 | -0.06(-2.09%) |
Apr 27, 2012 | 2.762 | 2.762 | 2.716 | 2.744 | 907,029 | +0.02(+0.84%) |
Apr 26, 2012 | 2.664 | 2.744 | 2.664 | 2.722 | 712,248 | -0.02(-0.63%) |
Apr 25, 2012 | 2.756 | 2.773 | 2.717 | 2.739 | 986,933 | +0.09(+3.24%) |
Apr 24, 2012 | 2.596 | 2.681 | 2.590 | 2.653 | 606,534 | +0.06(+2.21%) |
Apr 23, 2012 | 2.538 | 2.596 | 2.521 | 2.596 | 1,123,334 | -0.15(-5.43%) |
Apr 20, 2012 | 2.762 | 2.779 | 2.733 | 2.744 | 582,379 | +0.05(+1.91%) |
Apr 19, 2012 | 2.704 | 2.742 | 2.670 | 2.693 | 708,051 | -0.05(-1.88%) |
Apr 18, 2012 | 2.762 | 2.796 | 2.739 | 2.744 | 669,689 | -0.07(-2.64%) |
Apr 17, 2012 | 2.802 | 2.830 | 2.767 | 2.819 | 732,068 | +0.13(+4.68%) |
Apr 16, 2012 | 2.722 | 2.722 | 2.653 | 2.693 | 977,286 | -0.02(-0.63%) |
Apr 13, 2012 | 2.762 | 2.762 | 2.699 | 2.710 | 938,608 | -0.13(-4.44%) |
Apr 12, 2012 | 2.767 | 2.848 | 2.767 | 2.836 | 752,685 | +0.04(+1.43%) |
Apr 11, 2012 | 2.836 | 2.853 | 2.785 | 2.796 | 906,261 | +0.07(+2.74%) |
Apr 10, 2012 | 2.808 | 2.830 | 2.710 | 2.722 | 1,356,679 | -0.17(-5.94%) |
Apr 09, 2012 | 2.899 | 2.922 | 2.876 | 2.893 | 594,343 | -0.07(-2.51%) |
Apr 05, 2012 | 2.888 | 2.968 | 2.888 | 2.968 | 970,481 | +0.00(+0.00%) |
Apr 04, 2012 | 2.997 | 3.025 | 2.939 | 2.968 | 1,063,585 | -0.12(-3.90%) |
Apr 03, 2012 | 3.163 | 3.174 | 3.065 | 3.088 | 967,116 | -0.12(-3.75%) |
Apr 02, 2012 | 3.134 | 3.226 | 3.123 | 3.209 | 619,303 | +0.02(+0.72%) |
Mar 30, 2012 | 3.197 | 3.197 | 3.123 | 3.186 | 700,996 | -0.01(-0.36%) |
Mar 29, 2012 | 3.177 | 3.197 | 3.140 | 3.197 | 953,377 | -0.06(-1.93%) |
Mar 28, 2012 | 3.300 | 3.300 | 3.226 | 3.260 | 1,021,190 | -0.03(-0.87%) |
Mar 27, 2012 | 3.306 | 3.323 | 3.277 | 3.289 | 775,045 | -0.01(-0.35%) |
Mar 26, 2012 | 3.306 | 3.309 | 3.277 | 3.300 | 1,580,329 | +0.03(+0.88%) |
Mar 23, 2012 | 3.220 | 3.277 | 3.186 | 3.272 | 728,026 | +0.07(+2.33%) |
Mar 22, 2012 | 3.180 | 3.220 | 3.174 | 3.197 | 693,702 | -0.07(-2.11%) |
Mar 21, 2012 | 3.317 | 3.323 | 3.249 | 3.266 | 704,050 | -0.03(-1.04%) |
Mar 20, 2012 | 3.295 | 3.323 | 3.283 | 3.300 | 738,639 | -0.09(-2.54%) |
Mar 19, 2012 | 3.346 | 3.409 | 3.340 | 3.386 | 1,233,495 | -0.01(-0.34%) |
Mar 16, 2012 | 3.398 | 3.452 | 3.392 | 3.398 | 1,575,047 | +0.09(+2.77%) |
Mar 15, 2012 | 3.266 | 3.317 | 3.237 | 3.306 | 1,647,651 | +0.18(+5.87%) |
Mar 14, 2012 | 3.105 | 3.140 | 3.094 | 3.123 | 1,377,614 | +0.14(+4.61%) |
Mar 13, 2012 | 2.939 | 2.985 | 2.927 | 2.985 | 823,159 | +0.04(+1.36%) |
Mar 12, 2012 | 2.945 | 2.956 | 2.916 | 2.945 | 511,822 | +0.01(+0.19%) |
Mar 09, 2012 | 2.939 | 2.968 | 2.922 | 2.939 | 545,531 | -0.02(-0.77%) |
Mar 08, 2012 | 2.928 | 2.979 | 2.916 | 2.962 | 818,304 | +0.10(+3.40%) |
Mar 07, 2012 | 2.853 | 2.882 | 2.842 | 2.865 | 413,094 | +0.03(+1.01%) |
Mar 06, 2012 | 2.888 | 2.905 | 2.819 | 2.836 | 1,194,244 | -0.18(-6.07%) |
Mar 05, 2012 | 3.020 | 3.025 | 2.991 | 3.020 | 799,269 | -0.02(-0.57%) |
Mar 02, 2012 | 3.031 | 3.060 | 3.020 | 3.037 | 825,215 | -0.02(-0.56%) |