Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.520 | 2.590 | 2.300 | 2.300 | 7,200 | -0.17(-6.88%) |
May 30, 2012 | 2.600 | 2.600 | 2.470 | 2.470 | 2,600 | -0.08(-3.14%) |
May 29, 2012 | 2.590 | 2.590 | 2.550 | 2.550 | 200 | +0.02(+0.79%) |
May 25, 2012 | 2.530 | 2.530 | 2.530 | 2.530 | 2,657 | +0.00(+0.00%) |
May 24, 2012 | 2.410 | 2.530 | 2.390 | 2.530 | 9,100 | +0.13(+5.42%) |
May 23, 2012 | 2.220 | 2.410 | 2.174 | 2.400 | 4,470 | +0.23(+10.60%) |
May 22, 2012 | 2.170 | 2.374 | 2.170 | 2.170 | 6,219 | +0.05(+2.36%) |
May 21, 2012 | 2.260 | 2.260 | 2.000 | 2.120 | 37,073 | -0.23(-9.79%) |
May 18, 2012 | 2.250 | 2.400 | 2.250 | 2.350 | 10,830 | +0.10(+4.44%) |
May 17, 2012 | 2.370 | 2.370 | 2.250 | 2.250 | 15,800 | -0.12(-5.06%) |
May 16, 2012 | 2.390 | 2.410 | 2.370 | 2.370 | 16,600 | -0.02(-0.84%) |
May 15, 2012 | 2.500 | 2.530 | 2.390 | 2.390 | 4,750 | -0.14(-5.53%) |
May 14, 2012 | 2.660 | 2.660 | 2.500 | 2.530 | 2,992 | -0.17(-6.30%) |
May 11, 2012 | 2.660 | 2.720 | 2.660 | 2.700 | 8,120 | +0.04(+1.50%) |
May 10, 2012 | 2.880 | 2.880 | 2.520 | 2.660 | 81,000 | -0.22(-7.64%) |
May 09, 2012 | 3.150 | 3.150 | 2.745 | 2.880 | 77,780 | -0.38(-11.66%) |
May 08, 2012 | 2.800 | 3.490 | 2.740 | 3.260 | 80,588 | +0.49(+17.69%) |
May 07, 2012 | 2.260 | 2.800 | 2.260 | 2.770 | 12,680 | +0.53(+23.66%) |
May 04, 2012 | 2.130 | 2.240 | 2.070 | 2.240 | 14,277 | +0.12(+5.66%) |
May 03, 2012 | 2.400 | 2.450 | 2.120 | 2.120 | 18,201 | -0.21(-9.01%) |
May 02, 2012 | 2.620 | 2.620 | 2.330 | 2.330 | 2,230 | -0.37(-13.71%) |
May 01, 2012 | 2.700 | 2.700 | 2.700 | 2.700 | 400 | -0.05(-1.82%) |
Apr 30, 2012 | 2.430 | 2.750 | 2.430 | 2.750 | 4,900 | +0.38(+16.03%) |
Apr 27, 2012 | 2.500 | 2.570 | 2.320 | 2.370 | 13,212 | +0.12(+5.33%) |
Apr 26, 2012 | 2.500 | 2.500 | 2.030 | 2.250 | 33,582 | -0.26(-10.29%) |
Apr 25, 2012 | 2.520 | 2.590 | 2.500 | 2.508 | 1,300 | +0.01(+0.32%) |
Apr 24, 2012 | 2.500 | 2.660 | 2.450 | 2.500 | 21,612 | -0.10(-3.85%) |
Apr 23, 2012 | 2.800 | 2.800 | 2.530 | 2.600 | 5,625 | -0.10(-3.70%) |
Apr 20, 2012 | 2.680 | 2.750 | 2.650 | 2.700 | 25,615 | -0.06(-2.17%) |
Apr 19, 2012 | 2.840 | 2.840 | 2.670 | 2.760 | 5,808 | -0.00(-0.07%) |
Apr 18, 2012 | 2.960 | 3.050 | 2.760 | 2.762 | 28,461 | -0.16(-5.41%) |
Apr 17, 2012 | 3.500 | 3.500 | 2.810 | 2.920 | 65,152 | -0.65(-18.21%) |
Apr 16, 2012 | 3.490 | 3.570 | 3.400 | 3.570 | 1,200 | -0.06(-1.63%) |
Apr 13, 2012 | 3.700 | 3.700 | 3.560 | 3.629 | 1,000 | -0.14(-3.74%) |
Apr 12, 2012 | 3.670 | 3.840 | 3.670 | 3.770 | 800 | +0.12(+3.29%) |
Apr 11, 2012 | 3.600 | 3.700 | 3.580 | 3.650 | 20,695 | +0.15(+4.29%) |
Apr 10, 2012 | 3.510 | 3.550 | 3.150 | 3.500 | 23,342 | -0.08(-2.23%) |
Apr 09, 2012 | 3.650 | 3.700 | 3.360 | 3.580 | 15,650 | -0.12(-3.24%) |
Apr 05, 2012 | 3.700 | 3.700 | 3.700 | 3.700 | 400 | +0.01(+0.27%) |
Apr 04, 2012 | 3.770 | 3.770 | 3.690 | 3.690 | 1,350 | -0.16(-4.16%) |
Mar 30, 2012 | 3.950 | 3.850 | 3.850 | 3.850 | 34,700 | -0.10(-2.53%) |
Mar 29, 2012 | 3.800 | 3.970 | 3.800 | 3.950 | 3,429 | +0.23(+6.18%) |
Mar 28, 2012 | 3.700 | 3.870 | 3.700 | 3.720 | 10,108 | +0.02(+0.54%) |
Mar 27, 2012 | 3.730 | 3.750 | 3.690 | 3.700 | 2,600 | +0.00(+0.00%) |
Mar 26, 2012 | 4.000 | 4.000 | 3.700 | 3.700 | 10,770 | -0.29(-7.27%) |
Mar 23, 2012 | 3.910 | 4.240 | 3.900 | 3.990 | 15,525 | -0.06(-1.48%) |
Mar 22, 2012 | 4.160 | 4.160 | 3.730 | 4.050 | 25,796 | -0.24(-5.59%) |
Mar 21, 2012 | 4.360 | 4.360 | 4.290 | 4.290 | 2,000 | -0.07(-1.61%) |
Mar 20, 2012 | 4.360 | 4.470 | 4.100 | 4.360 | 29,188 | -0.11(-2.46%) |
Mar 19, 2012 | 4.500 | 4.500 | 4.430 | 4.470 | 1,500 | -0.13(-2.83%) |
Mar 16, 2012 | 4.600 | 4.650 | 4.600 | 4.600 | 7,040 | +0.00(+0.00%) |
Mar 15, 2012 | 4.500 | 4.850 | 4.365 | 4.600 | 31,419 | +0.07(+1.55%) |
Mar 14, 2012 | 4.910 | 4.910 | 4.530 | 4.530 | 51,306 | -0.33(-6.79%) |
Mar 13, 2012 | 4.980 | 5.000 | 4.860 | 4.860 | 1,088 | +0.01(+0.21%) |
Mar 12, 2012 | 4.950 | 4.950 | 4.800 | 4.850 | 5,006 | -0.15(-3.00%) |
Mar 09, 2012 | 5.060 | 5.060 | 5.000 | 5.000 | 5,900 | -0.14(-2.72%) |
Mar 08, 2012 | 5.120 | 5.140 | 5.100 | 5.140 | 15,810 | +0.04(+0.78%) |
Mar 07, 2012 | 5.000 | 5.150 | 5.000 | 5.100 | 20,600 | +0.15(+3.03%) |
Mar 06, 2012 | 5.250 | 5.250 | 4.950 | 4.950 | 11,725 | -0.55(-10.00%) |
Mar 02, 2012 | 5.500 | 5.500 | 5.500 | 5.500 | 100 | +0.07(+1.29%) |