Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 1.720 | 1.750 | 1.640 | 1.750 | 59,400 | +0.02(+1.16%) |
May 30, 2012 | 1.740 | 1.780 | 1.620 | 1.730 | 47,491 | -0.01(-0.75%) |
May 29, 2012 | 1.780 | 1.860 | 1.660 | 1.743 | 91,745 | -0.01(-0.40%) |
May 25, 2012 | 1.630 | 1.799 | 1.610 | 1.750 | 305,700 | +0.18(+11.49%) |
May 24, 2012 | 1.290 | 1.660 | 1.290 | 1.570 | 983,669 | -1.18(-42.92%) |
May 23, 2012 | 2.900 | 2.900 | 2.710 | 2.750 | 103,400 | -0.16(-5.50%) |
May 22, 2012 | 3.180 | 3.180 | 2.900 | 2.910 | 55,484 | -0.18(-5.83%) |
May 21, 2012 | 3.090 | 3.280 | 2.850 | 3.090 | 48,294 | +0.02(+0.65%) |
May 18, 2012 | 3.300 | 3.300 | 3.050 | 3.070 | 12,677 | -0.16(-4.95%) |
May 17, 2012 | 2.850 | 3.500 | 2.850 | 3.230 | 140,065 | +0.17(+5.56%) |
May 16, 2012 | 3.280 | 3.280 | 3.000 | 3.060 | 126,790 | -0.15(-4.67%) |
May 15, 2012 | 3.440 | 3.440 | 3.120 | 3.210 | 63,114 | -0.17(-5.03%) |
May 14, 2012 | 3.520 | 3.530 | 3.210 | 3.380 | 78,437 | -0.12(-3.43%) |
May 11, 2012 | 3.500 | 3.950 | 3.380 | 3.500 | 191,290 | +0.00(+0.00%) |
May 10, 2012 | 3.490 | 3.500 | 3.230 | 3.500 | 65,330 | +0.29(+9.03%) |
May 09, 2012 | 3.500 | 3.500 | 3.180 | 3.210 | 73,065 | -0.24(-6.96%) |
May 08, 2012 | 3.390 | 3.500 | 3.350 | 3.450 | 88,491 | +0.07(+2.07%) |
May 07, 2012 | 3.380 | 3.520 | 3.210 | 3.380 | 139,959 | +0.18(+5.62%) |
May 04, 2012 | 3.370 | 3.490 | 3.200 | 3.200 | 180,034 | -0.16(-4.76%) |
May 03, 2012 | 3.070 | 3.360 | 3.020 | 3.360 | 259,226 | +0.34(+11.26%) |
May 02, 2012 | 2.750 | 3.100 | 2.600 | 3.020 | 227,382 | +0.27(+9.82%) |
May 01, 2012 | 3.000 | 3.100 | 2.700 | 2.750 | 73,178 | -0.22(-7.41%) |
Apr 30, 2012 | 2.890 | 3.050 | 2.790 | 2.970 | 39,828 | +0.07(+2.41%) |
Apr 27, 2012 | 2.840 | 2.980 | 2.840 | 2.900 | 9,750 | -0.08(-2.68%) |
Apr 26, 2012 | 2.980 | 3.000 | 2.900 | 2.980 | 14,429 | +0.00(+0.00%) |
Apr 25, 2012 | 2.820 | 3.010 | 2.690 | 2.980 | 10,754 | +0.20(+7.19%) |
Apr 24, 2012 | 2.810 | 2.810 | 2.680 | 2.780 | 11,311 | -0.01(-0.36%) |
Apr 23, 2012 | 2.750 | 2.790 | 2.680 | 2.790 | 5,029 | +0.11(+4.10%) |
Apr 20, 2012 | 2.670 | 2.750 | 2.630 | 2.680 | 1,756 | -0.02(-0.89%) |
Apr 19, 2012 | 2.600 | 2.704 | 2.560 | 2.704 | 8,305 | +0.16(+6.46%) |
Apr 18, 2012 | 2.610 | 2.730 | 2.540 | 2.540 | 16,599 | -0.14(-5.22%) |
Apr 17, 2012 | 2.640 | 2.780 | 2.620 | 2.680 | 7,657 | +0.08(+3.08%) |
Apr 16, 2012 | 2.580 | 2.750 | 2.580 | 2.600 | 7,783 | -0.03(-1.14%) |
Apr 13, 2012 | 2.580 | 2.740 | 2.510 | 2.630 | 9,243 | +0.00(+0.00%) |
Apr 12, 2012 | 2.610 | 2.670 | 2.510 | 2.630 | 8,856 | +0.11(+4.37%) |
Apr 11, 2012 | 2.850 | 2.850 | 2.520 | 2.520 | 9,379 | -0.07(-2.70%) |
Apr 10, 2012 | 2.700 | 2.730 | 2.580 | 2.590 | 26,483 | -0.08(-3.00%) |
Apr 09, 2012 | 2.840 | 2.840 | 2.670 | 2.670 | 21,594 | -0.02(-0.93%) |
Apr 05, 2012 | 2.660 | 2.790 | 2.600 | 2.695 | 9,300 | -0.10(-3.41%) |
Apr 04, 2012 | 2.660 | 2.800 | 2.580 | 2.790 | 8,085 | +0.03(+1.09%) |
Apr 03, 2012 | 2.640 | 2.770 | 2.530 | 2.760 | 7,750 | +0.12(+4.55%) |
Apr 02, 2012 | 2.880 | 2.880 | 2.580 | 2.640 | 35,498 | -0.26(-9.03%) |
Mar 30, 2012 | 2.900 | 2.902 | 2.880 | 2.902 | 4,800 | -0.01(-0.27%) |
Mar 29, 2012 | 2.900 | 3.020 | 2.900 | 2.910 | 4,365 | -0.01(-0.34%) |
Mar 28, 2012 | 2.910 | 2.920 | 2.900 | 2.920 | 2,200 | +0.01(+0.34%) |
Mar 27, 2012 | 3.100 | 3.100 | 2.910 | 2.910 | 5,372 | -0.16(-5.21%) |
Mar 26, 2012 | 2.980 | 3.070 | 2.980 | 3.070 | 2,959 | +0.07(+2.33%) |
Mar 23, 2012 | 2.972 | 3.000 | 2.900 | 3.000 | 5,900 | -0.06(-1.96%) |
Mar 22, 2012 | 3.140 | 3.140 | 3.010 | 3.060 | 20,050 | -0.09(-2.86%) |
Mar 21, 2012 | 2.941 | 3.380 | 2.910 | 3.150 | 32,764 | +0.30(+10.53%) |
Mar 20, 2012 | 2.860 | 3.000 | 2.850 | 2.850 | 4,300 | -0.05(-1.72%) |
Mar 19, 2012 | 2.820 | 2.960 | 2.810 | 2.900 | 7,567 | +0.14(+5.07%) |
Mar 16, 2012 | 2.900 | 2.900 | 2.760 | 2.760 | 11,563 | -0.14(-4.83%) |
Mar 15, 2012 | 2.840 | 2.910 | 2.760 | 2.900 | 34,925 | +0.02(+0.69%) |
Mar 14, 2012 | 2.700 | 2.930 | 2.680 | 2.880 | 54,811 | +0.23(+8.68%) |
Mar 13, 2012 | 2.700 | 2.700 | 2.570 | 2.650 | 4,454 | -0.08(-2.93%) |
Mar 12, 2012 | 2.590 | 2.730 | 2.530 | 2.730 | 20,179 | +0.15(+5.81%) |
Mar 09, 2012 | 2.510 | 2.590 | 2.490 | 2.580 | 7,650 | +0.06(+2.38%) |
Mar 08, 2012 | 2.500 | 2.560 | 2.400 | 2.520 | 23,337 | +0.07(+2.86%) |
Mar 07, 2012 | 2.460 | 2.520 | 2.450 | 2.450 | 21,006 | -0.07(-2.78%) |
Mar 06, 2012 | 2.450 | 2.520 | 2.370 | 2.520 | 23,301 | +0.07(+2.86%) |
Mar 05, 2012 | 2.390 | 2.450 | 2.370 | 2.450 | 3,700 | +0.04(+1.66%) |
Mar 02, 2012 | 2.510 | 2.510 | 2.340 | 2.410 | 10,055 | -0.09(-3.56%) |