Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 4.070 | 4.250 | 3.766 | 3.766 | 2,936 | -0.30(-7.31%) |
May 30, 2012 | 4.094 | 4.094 | 3.609 | 4.062 | 5,342 | +0.21(+5.52%) |
May 29, 2012 | 3.828 | 4.789 | 3.523 | 3.850 | 28,035 | +0.37(+10.74%) |
May 25, 2012 | 3.461 | 3.476 | 3.367 | 3.476 | 3,488 | +0.04(+1.14%) |
May 24, 2012 | 3.367 | 3.476 | 3.367 | 3.437 | 11,901 | +0.08(+2.33%) |
May 23, 2012 | 3.430 | 3.430 | 3.320 | 3.359 | 9,771 | -0.02(-0.69%) |
May 22, 2012 | 3.508 | 3.515 | 3.359 | 3.383 | 7,104 | -0.12(-3.46%) |
May 21, 2012 | 3.695 | 3.703 | 3.394 | 3.504 | 7,963 | +0.13(+3.77%) |
May 18, 2012 | 3.695 | 3.906 | 3.320 | 3.376 | 26,864 | -0.15(-4.19%) |
May 17, 2012 | 3.125 | 3.905 | 2.977 | 3.524 | 23,766 | +0.60(+20.61%) |
May 15, 2012 | 2.867 | 2.922 | 2.922 | 2.922 | 5,504 | -0.11(-3.61%) |
May 09, 2012 | 3.008 | 3.031 | 3.031 | 3.031 | 512 | +0.07(+2.37%) |
May 08, 2012 | 2.937 | 2.961 | 2.937 | 2.961 | 1,920 | +0.16(+5.87%) |
May 07, 2012 | 2.976 | 2.976 | 2.734 | 2.797 | 6,784 | -0.02(-0.83%) |
May 04, 2012 | 3.039 | 3.094 | 2.820 | 2.820 | 1,984 | -0.11(-3.73%) |
May 03, 2012 | 2.992 | 3.281 | 2.930 | 2.930 | 4,224 | -0.12(-4.09%) |
May 02, 2012 | 2.992 | 3.164 | 2.992 | 3.055 | 9,331 | +0.06(+2.09%) |
May 01, 2012 | 2.976 | 2.992 | 2.828 | 2.992 | 1,495 | -0.05(-1.79%) |
Apr 30, 2012 | 2.937 | 3.047 | 2.930 | 3.047 | 4,835 | +0.12(+4.00%) |
Apr 27, 2012 | 2.851 | 2.945 | 2.851 | 2.930 | 37,636 | +0.12(+4.17%) |
Apr 26, 2012 | 2.812 | 2.812 | 2.812 | 2.812 | 384 | -0.02(-0.83%) |
Apr 25, 2012 | 2.828 | 2.836 | 2.719 | 2.836 | 2,880 | -0.02(-0.55%) |
Apr 23, 2012 | 2.851 | 2.851 | 2.851 | 2.851 | 4,224 | +0.00(+0.00%) |
Apr 20, 2012 | 2.851 | 2.851 | 2.828 | 2.851 | 2,560 | +0.17(+6.41%) |
Apr 19, 2012 | 2.578 | 2.684 | 2.570 | 2.680 | 5,752 | +0.11(+4.26%) |
Apr 18, 2012 | 2.734 | 2.891 | 2.570 | 2.570 | 16,033 | -0.25(-8.86%) |
Apr 17, 2012 | 2.836 | 2.836 | 2.656 | 2.820 | 2,918 | +0.00(+0.00%) |
Apr 16, 2012 | 2.828 | 2.841 | 2.656 | 2.820 | 11,323 | -0.02(-0.82%) |
Apr 13, 2012 | 2.844 | 2.844 | 2.812 | 2.844 | 2,560 | -0.01(-0.27%) |
Apr 12, 2012 | 2.851 | 2.851 | 2.851 | 2.851 | 128 | +0.00(+0.00%) |
Apr 11, 2012 | 2.851 | 2.851 | 2.851 | 2.851 | 128 | +0.06(+2.24%) |
Apr 10, 2012 | 2.891 | 2.891 | 2.641 | 2.789 | 3,968 | -0.12(-4.03%) |
Apr 09, 2012 | 2.719 | 2.930 | 2.570 | 2.906 | 15,406 | +0.05(+1.92%) |
Apr 05, 2012 | 2.656 | 2.851 | 2.656 | 2.851 | 13,241 | +0.19(+7.04%) |
Apr 04, 2012 | 2.664 | 2.734 | 2.609 | 2.664 | 17,408 | -0.01(-0.29%) |
Apr 03, 2012 | 2.578 | 2.672 | 2.484 | 2.672 | 12,019 | +0.09(+3.64%) |
Apr 02, 2012 | 2.539 | 2.594 | 2.508 | 2.578 | 24,727 | +0.09(+3.77%) |
Mar 30, 2012 | 2.672 | 2.734 | 2.328 | 2.484 | 239,471 | -0.17(-6.47%) |
Mar 28, 2012 | 2.656 | 2.656 | 2.656 | 2.656 | 1,536 | -0.00(-0.03%) |
Mar 26, 2012 | 2.657 | 2.657 | 2.657 | 2.657 | 256 | -0.01(-0.56%) |
Mar 23, 2012 | 2.672 | 2.672 | 2.672 | 2.672 | 1,280 | +0.00(+0.00%) |
Mar 22, 2012 | 2.672 | 2.672 | 2.672 | 2.672 | 135 | +0.02(+0.59%) |
Mar 21, 2012 | 2.672 | 2.672 | 2.656 | 2.656 | 3,328 | -0.01(-0.29%) |
Mar 20, 2012 | 2.664 | 2.664 | 2.664 | 2.664 | 130 | +0.01(+0.29%) |
Mar 19, 2012 | 2.672 | 2.695 | 2.656 | 2.656 | 3,535 | -0.02(-0.58%) |
Mar 16, 2012 | 2.656 | 2.672 | 2.656 | 2.672 | 4,482 | +0.01(+0.29%) |
Mar 14, 2012 | 2.634 | 2.664 | 2.664 | 2.664 | 3,840 | +0.09(+3.33%) |
Mar 13, 2012 | 2.586 | 2.586 | 2.578 | 2.578 | 1,569 | +0.04(+1.49%) |
Mar 12, 2012 | 2.672 | 2.672 | 2.539 | 2.540 | 2,028 | -0.12(-4.64%) |
Mar 09, 2012 | 2.539 | 2.664 | 2.539 | 2.664 | 4,358 | +0.12(+4.92%) |
Mar 08, 2012 | 2.523 | 2.539 | 2.523 | 2.539 | 1,920 | +0.00(+0.02%) |
Mar 07, 2012 | 2.422 | 2.538 | 2.422 | 2.538 | 1,333 | +0.03(+1.22%) |
Mar 05, 2012 | 2.508 | 2.508 | 2.508 | 2.508 | 128 | -0.03(-1.23%) |