Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.599 | 2.693 | 2.581 | 2.675 | 6,180 | +0.05(+1.80%) |
May 30, 2012 | 2.721 | 2.722 | 2.628 | 2.628 | 5,178 | -0.09(-3.45%) |
May 29, 2012 | 2.806 | 2.806 | 2.721 | 2.722 | 8,466 | -0.09(-3.33%) |
May 25, 2012 | 2.646 | 2.815 | 2.646 | 2.815 | 3,743 | -0.12(-4.15%) |
May 24, 2012 | 2.628 | 2.937 | 2.599 | 2.937 | 6,125 | +0.30(+11.38%) |
May 23, 2012 | 2.937 | 2.937 | 2.637 | 2.637 | 543 | -0.16(-5.70%) |
May 22, 2012 | 2.815 | 2.815 | 2.675 | 2.797 | 9,372 | -0.07(-2.33%) |
May 21, 2012 | 2.797 | 2.872 | 2.797 | 2.863 | 1,102 | +0.06(+2.04%) |
May 18, 2012 | 2.811 | 2.811 | 2.581 | 2.806 | 11,082 | +0.18(+6.79%) |
May 17, 2012 | 2.609 | 2.628 | 2.581 | 2.628 | 2,237 | -0.19(-6.75%) |
May 16, 2012 | 2.815 | 2.818 | 2.675 | 2.818 | 11,856 | +0.00(+0.09%) |
May 11, 2012 | 2.721 | 2.815 | 2.815 | 2.815 | 10,016 | -0.11(-3.85%) |
May 10, 2012 | 2.797 | 3.055 | 2.703 | 2.928 | 5,359 | -0.15(-4.88%) |
May 09, 2012 | 2.712 | 3.078 | 2.684 | 3.078 | 7,589 | +0.26(+9.33%) |
May 08, 2012 | 2.815 | 2.815 | 2.815 | 2.815 | 7,139 | +0.00(+0.00%) |
May 07, 2012 | 2.815 | 2.816 | 2.684 | 2.815 | 21,178 | -0.10(-3.54%) |
May 04, 2012 | 2.815 | 2.919 | 2.721 | 2.919 | 13,287 | +0.10(+3.67%) |
May 03, 2012 | 2.843 | 2.890 | 2.740 | 2.815 | 9,700 | -0.17(-5.66%) |
May 02, 2012 | 2.646 | 2.984 | 2.628 | 2.984 | 5,106 | +0.10(+3.58%) |
May 01, 2012 | 2.872 | 3.096 | 2.449 | 2.881 | 15,215 | -0.20(-6.40%) |
Apr 30, 2012 | 2.872 | 3.078 | 2.853 | 3.078 | 1,172 | -0.03(-0.91%) |
Apr 27, 2012 | 2.956 | 3.106 | 2.956 | 3.106 | 362 | -0.01(-0.30%) |
Apr 25, 2012 | 2.862 | 3.116 | 3.116 | 3.116 | 1,704 | -0.03(-0.90%) |
Apr 24, 2012 | 2.862 | 3.144 | 2.862 | 3.144 | 14,811 | +0.27(+9.48%) |
Apr 23, 2012 | 3.022 | 3.022 | 2.872 | 2.872 | 2,557 | -0.13(-4.38%) |
Apr 20, 2012 | 3.003 | 3.003 | 3.003 | 3.003 | 532 | +0.13(+4.58%) |
Apr 19, 2012 | 2.900 | 3.003 | 2.872 | 2.872 | 8,311 | +0.00(+0.00%) |
Apr 18, 2012 | 2.872 | 2.872 | 2.872 | 2.872 | 165 | +0.00(+0.00%) |
Apr 17, 2012 | 3.153 | 3.153 | 2.825 | 2.872 | 1,768 | -0.28(-8.93%) |
Apr 13, 2012 | 2.815 | 3.153 | 3.153 | 3.153 | 7,672 | +0.07(+2.13%) |
Apr 12, 2012 | 2.862 | 3.087 | 2.834 | 3.087 | 1,278 | -0.01(-0.30%) |
Apr 11, 2012 | 3.069 | 3.097 | 3.069 | 3.097 | 671 | +0.02(+0.61%) |
Apr 10, 2012 | 3.078 | 3.078 | 3.078 | 3.078 | 639 | +0.26(+9.26%) |
Apr 09, 2012 | 3.093 | 3.093 | 2.817 | 2.817 | 2,248 | -0.08(-2.85%) |
Apr 05, 2012 | 3.095 | 3.095 | 2.881 | 2.900 | 1,092 | -0.20(-6.36%) |
Apr 02, 2012 | 3.097 | 3.097 | 3.097 | 3.097 | 639 | -0.15(-4.62%) |
Mar 30, 2012 | 3.247 | 3.247 | 3.247 | 3.247 | 106 | +0.22(+7.12%) |
Mar 29, 2012 | 3.163 | 3.163 | 2.956 | 3.031 | 1,659 | -0.14(-4.55%) |
Mar 28, 2012 | 3.303 | 3.303 | 3.153 | 3.176 | 1,216 | -0.06(-1.91%) |
Mar 27, 2012 | 3.240 | 3.240 | 3.144 | 3.238 | 2,237 | +0.08(+2.68%) |
Mar 26, 2012 | 3.313 | 3.375 | 3.153 | 3.153 | 2,869 | -0.08(-2.46%) |
Mar 23, 2012 | 3.285 | 3.374 | 3.191 | 3.233 | 19,800 | -0.02(-0.73%) |
Mar 22, 2012 | 3.134 | 3.331 | 3.134 | 3.256 | 13,362 | +0.23(+7.76%) |
Mar 21, 2012 | 3.116 | 3.116 | 3.022 | 3.022 | 4,081 | -0.10(-3.30%) |
Mar 20, 2012 | 3.125 | 3.125 | 3.125 | 3.125 | 106 | +0.11(+3.74%) |
Mar 19, 2012 | 3.050 | 3.050 | 3.012 | 3.012 | 2,739 | -0.04(-1.23%) |
Mar 16, 2012 | 3.069 | 3.097 | 3.003 | 3.050 | 10,307 | +0.08(+2.85%) |
Mar 15, 2012 | 2.994 | 3.219 | 2.965 | 2.965 | 9,072 | +0.09(+3.27%) |
Mar 14, 2012 | 3.163 | 3.209 | 2.788 | 2.872 | 7,535 | -0.34(-10.46%) |
Mar 09, 2012 | 3.228 | 3.207 | 3.207 | 3.207 | 426 | +0.21(+7.13%) |
Mar 08, 2012 | 2.862 | 3.192 | 2.862 | 2.994 | 852 | -0.01(-0.31%) |
Mar 06, 2012 | 3.003 | 3.003 | 3.003 | 3.003 | 3,836 | -0.01(-0.31%) |
Mar 05, 2012 | 3.003 | 3.097 | 2.862 | 3.012 | 3,516 | -0.23(-6.96%) |
Mar 02, 2012 | 3.219 | 3.238 | 3.003 | 3.238 | 2,557 | +0.02(+0.58%) |