Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.010 | 2.010 | 2.010 | 2.010 | 0 | -0.01(-0.50%) |
May 30, 2012 | 2.020 | 2.022 | 2.020 | 2.020 | 900 | +0.00(+0.00%) |
May 29, 2012 | 2.050 | 2.050 | 1.980 | 2.020 | 19,447 | -0.01(-0.49%) |
May 24, 2012 | 2.020 | 2.030 | 2.030 | 2.030 | 3,100 | +0.00(+0.00%) |
May 23, 2012 | 2.020 | 2.030 | 2.020 | 2.030 | 1,700 | +0.00(+0.00%) |
May 22, 2012 | 2.030 | 2.070 | 2.030 | 2.030 | 3,670 | -0.02(-0.98%) |
May 21, 2012 | 2.080 | 2.080 | 2.000 | 2.050 | 9,348 | +0.00(+0.00%) |
May 18, 2012 | 2.080 | 2.140 | 2.050 | 2.050 | 6,600 | +0.00(+0.00%) |
May 17, 2012 | 2.200 | 2.200 | 2.050 | 2.050 | 7,298 | -0.15(-6.82%) |
May 16, 2012 | 2.050 | 2.270 | 2.050 | 2.200 | 15,176 | +0.08(+3.99%) |
May 15, 2012 | 2.080 | 2.170 | 2.080 | 2.115 | 6,360 | +0.09(+4.21%) |
May 14, 2012 | 2.060 | 2.089 | 2.030 | 2.030 | 11,909 | -0.03(-1.46%) |
May 11, 2012 | 2.150 | 2.150 | 2.060 | 2.060 | 19,534 | -0.10(-4.63%) |
May 10, 2012 | 2.220 | 2.220 | 2.120 | 2.160 | 21,867 | +0.02(+0.93%) |
May 09, 2012 | 2.140 | 2.170 | 2.140 | 2.140 | 13,079 | -0.01(-0.47%) |
May 08, 2012 | 2.210 | 2.210 | 2.060 | 2.150 | 19,278 | -0.07(-3.15%) |
May 07, 2012 | 2.280 | 2.310 | 2.190 | 2.220 | 3,316 | -0.07(-3.06%) |
May 04, 2012 | 2.240 | 2.290 | 2.170 | 2.290 | 3,274 | +0.14(+6.51%) |
May 03, 2012 | 2.350 | 2.379 | 2.150 | 2.150 | 13,104 | -0.20(-8.51%) |
May 02, 2012 | 2.300 | 2.350 | 2.300 | 2.350 | 10,860 | +0.05(+2.17%) |
May 01, 2012 | 2.260 | 2.300 | 2.110 | 2.300 | 49,240 | +0.04(+1.77%) |
Apr 30, 2012 | 2.240 | 2.260 | 2.240 | 2.260 | 224 | -0.04(-1.74%) |
Apr 27, 2012 | 2.250 | 2.300 | 2.240 | 2.300 | 5,547 | +0.05(+2.22%) |
Apr 26, 2012 | 2.300 | 2.330 | 2.210 | 2.250 | 13,615 | -0.05(-2.17%) |
Apr 25, 2012 | 2.290 | 2.320 | 2.290 | 2.300 | 895 | +0.04(+1.77%) |
Apr 24, 2012 | 2.270 | 2.302 | 2.260 | 2.260 | 3,810 | -0.04(-1.74%) |
Apr 23, 2012 | 2.300 | 2.380 | 2.250 | 2.300 | 9,832 | -0.09(-3.77%) |
Apr 20, 2012 | 2.450 | 2.450 | 2.390 | 2.390 | 1,891 | -0.10(-4.02%) |
Apr 19, 2012 | 2.270 | 2.500 | 2.270 | 2.490 | 9,600 | +0.24(+10.67%) |
Apr 18, 2012 | 2.250 | 2.320 | 2.250 | 2.250 | 6,565 | +0.00(+0.00%) |
Apr 17, 2012 | 2.290 | 2.338 | 2.250 | 2.250 | 6,120 | -0.03(-1.32%) |
Apr 16, 2012 | 2.400 | 2.400 | 2.280 | 2.280 | 4,883 | -0.09(-3.79%) |
Apr 13, 2012 | 2.410 | 2.410 | 2.370 | 2.370 | 1,418 | -0.03(-1.25%) |
Apr 12, 2012 | 2.270 | 2.400 | 2.270 | 2.400 | 14,334 | +0.08(+3.45%) |
Apr 11, 2012 | 2.380 | 2.380 | 2.080 | 2.320 | 15,543 | -0.08(-3.33%) |
Apr 10, 2012 | 2.320 | 2.440 | 2.320 | 2.400 | 23,482 | +0.05(+2.13%) |
Apr 09, 2012 | 2.380 | 2.420 | 2.300 | 2.350 | 9,713 | -0.10(-4.08%) |
Apr 05, 2012 | 2.390 | 2.450 | 2.360 | 2.450 | 7,091 | +0.01(+0.37%) |
Apr 04, 2012 | 2.430 | 2.441 | 2.400 | 2.441 | 6,200 | -0.03(-1.25%) |
Apr 03, 2012 | 2.370 | 2.490 | 2.370 | 2.472 | 7,570 | +0.10(+4.31%) |
Apr 02, 2012 | 2.440 | 2.440 | 2.340 | 2.370 | 2,246 | +0.04(+1.80%) |
Mar 30, 2012 | 2.430 | 2.490 | 2.320 | 2.328 | 11,365 | -0.07(-3.00%) |
Mar 29, 2012 | 2.470 | 2.480 | 2.400 | 2.400 | 10,198 | -0.10(-4.00%) |
Mar 28, 2012 | 2.470 | 2.500 | 2.470 | 2.500 | 1,613 | +0.03(+1.21%) |
Mar 27, 2012 | 2.550 | 2.600 | 2.470 | 2.470 | 11,707 | -0.10(-3.89%) |
Mar 26, 2012 | 2.510 | 2.570 | 2.500 | 2.570 | 18,103 | +0.03(+1.18%) |
Mar 23, 2012 | 2.660 | 2.664 | 2.510 | 2.540 | 32,940 | -0.12(-4.51%) |
Mar 22, 2012 | 2.670 | 2.800 | 2.610 | 2.660 | 56,182 | -0.06(-2.21%) |
Mar 21, 2012 | 2.670 | 2.760 | 2.670 | 2.720 | 24,168 | +0.03(+0.93%) |
Mar 20, 2012 | 2.640 | 2.730 | 2.620 | 2.695 | 7,831 | +0.05(+2.08%) |
Mar 19, 2012 | 2.670 | 2.760 | 2.640 | 2.640 | 3,383 | -0.06(-2.22%) |
Mar 16, 2012 | 2.750 | 2.810 | 2.670 | 2.700 | 15,440 | -0.07(-2.56%) |
Mar 15, 2012 | 2.750 | 2.800 | 2.741 | 2.771 | 11,476 | +0.05(+1.87%) |
Mar 14, 2012 | 2.730 | 2.770 | 2.720 | 2.720 | 2,446 | -0.07(-2.47%) |
Mar 13, 2012 | 2.750 | 2.830 | 2.750 | 2.789 | 9,848 | +0.04(+1.41%) |
Mar 12, 2012 | 2.780 | 2.780 | 2.710 | 2.750 | 5,960 | -0.03(-1.08%) |
Mar 09, 2012 | 2.710 | 2.849 | 2.710 | 2.780 | 5,268 | +0.04(+1.46%) |
Mar 08, 2012 | 2.700 | 2.830 | 2.700 | 2.740 | 25,543 | +0.06(+2.24%) |
Mar 07, 2012 | 2.700 | 2.720 | 2.680 | 2.680 | 5,583 | -0.05(-1.83%) |
Mar 06, 2012 | 2.670 | 2.730 | 2.670 | 2.730 | 6,280 | +0.05(+1.90%) |
Mar 05, 2012 | 2.700 | 2.740 | 2.660 | 2.679 | 6,174 | -0.06(-2.22%) |
Mar 02, 2012 | 2.700 | 2.740 | 2.690 | 2.740 | 2,839 | +0.00(+0.00%) |