Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.110 | 3.150 | 3.110 | 3.150 | 500 | +0.00(+0.00%) |
May 30, 2012 | 3.120 | 3.150 | 3.120 | 3.150 | 1,100 | +0.00(+0.00%) |
May 29, 2012 | 3.150 | 3.150 | 3.150 | 3.150 | 392 | +0.01(+0.32%) |
May 25, 2012 | 3.150 | 3.150 | 3.000 | 3.140 | 2,295 | -0.01(-0.32%) |
May 24, 2012 | 3.150 | 3.150 | 3.150 | 3.150 | 100 | +0.00(+0.00%) |
May 23, 2012 | 3.150 | 3.150 | 3.100 | 3.150 | 2,620 | +0.02(+0.64%) |
May 22, 2012 | 3.090 | 3.150 | 3.050 | 3.130 | 5,465 | +0.04(+1.29%) |
May 21, 2012 | 3.090 | 3.090 | 3.000 | 3.090 | 3,356 | +0.00(+0.00%) |
May 18, 2012 | 3.050 | 3.150 | 3.000 | 3.090 | 14,560 | +0.09(+3.00%) |
May 17, 2012 | 3.000 | 3.050 | 3.000 | 3.000 | 6,722 | -0.03(-0.99%) |
May 16, 2012 | 2.900 | 3.030 | 2.900 | 3.030 | 35,626 | +0.13(+4.45%) |
May 14, 2012 | 2.820 | 2.901 | 2.901 | 2.901 | 13,100 | +0.07(+2.61%) |
May 11, 2012 | 2.820 | 2.830 | 2.800 | 2.827 | 5,650 | -0.00(-0.10%) |
May 10, 2012 | 2.850 | 2.860 | 2.830 | 2.830 | 6,001 | -0.07(-2.41%) |
May 09, 2012 | 2.884 | 2.900 | 2.860 | 2.900 | 5,097 | +0.07(+2.47%) |
May 08, 2012 | 2.850 | 2.890 | 2.830 | 2.830 | 6,276 | -0.12(-4.07%) |
May 07, 2012 | 2.940 | 2.950 | 2.940 | 2.950 | 2,800 | -0.05(-1.67%) |
May 04, 2012 | 2.990 | 3.000 | 2.820 | 3.000 | 1,800 | +0.02(+0.67%) |
May 02, 2012 | 2.940 | 2.980 | 2.980 | 2.980 | 11,600 | +0.08(+2.76%) |
May 01, 2012 | 2.900 | 2.900 | 2.900 | 2.900 | 2,000 | -0.10(-3.33%) |
Apr 30, 2012 | 3.000 | 3.000 | 2.980 | 3.000 | 6,538 | +0.05(+1.69%) |
Apr 27, 2012 | 2.900 | 2.950 | 2.900 | 2.950 | 3,451 | +0.05(+1.72%) |
Apr 26, 2012 | 2.900 | 2.900 | 2.900 | 2.900 | 100 | -0.04(-1.36%) |
Apr 25, 2012 | 2.890 | 2.940 | 2.890 | 2.940 | 3,400 | +0.00(+0.00%) |
Apr 24, 2012 | 2.840 | 2.940 | 2.830 | 2.940 | 13,600 | +0.00(+0.07%) |
Apr 23, 2012 | 2.930 | 2.938 | 2.820 | 2.938 | 5,600 | -0.01(-0.41%) |
Apr 20, 2012 | 2.950 | 2.950 | 2.950 | 2.950 | 1,000 | +0.00(+0.00%) |
Apr 18, 2012 | 2.920 | 2.950 | 2.950 | 2.950 | 300 | +0.00(+0.00%) |
Apr 17, 2012 | 2.820 | 2.950 | 2.820 | 2.950 | 209 | +0.06(+2.08%) |
Apr 16, 2012 | 2.820 | 2.900 | 2.820 | 2.890 | 4,700 | +0.00(+0.00%) |
Apr 13, 2012 | 2.888 | 2.890 | 2.888 | 2.890 | 750 | +0.11(+3.96%) |
Apr 12, 2012 | 2.790 | 2.790 | 2.780 | 2.780 | 3,611 | +0.00(+0.00%) |
Apr 11, 2012 | 2.810 | 2.810 | 2.780 | 2.780 | 300 | -0.02(-0.71%) |
Apr 10, 2012 | 2.810 | 2.840 | 2.790 | 2.800 | 8,427 | +0.00(+0.00%) |
Apr 09, 2012 | 2.800 | 2.850 | 2.780 | 2.800 | 10,384 | -0.09(-3.06%) |
Apr 05, 2012 | 2.800 | 2.890 | 2.800 | 2.888 | 7,070 | -0.06(-2.09%) |
Apr 03, 2012 | 2.930 | 2.950 | 2.950 | 2.950 | 4,600 | +0.05(+1.73%) |
Apr 02, 2012 | 2.870 | 2.900 | 2.870 | 2.900 | 4,400 | +0.02(+0.69%) |
Mar 30, 2012 | 2.880 | 2.880 | 2.880 | 2.880 | 100 | -0.01(-0.35%) |
Mar 29, 2012 | 2.810 | 2.896 | 2.700 | 2.890 | 3,979 | +0.08(+2.85%) |
Mar 28, 2012 | 2.770 | 2.810 | 2.720 | 2.810 | 11,800 | +0.00(+0.00%) |
Mar 27, 2012 | 2.820 | 2.830 | 2.720 | 2.810 | 4,930 | -0.02(-0.67%) |
Mar 26, 2012 | 2.720 | 2.829 | 2.720 | 2.829 | 6,611 | +0.07(+2.50%) |
Mar 23, 2012 | 2.720 | 2.760 | 2.680 | 2.760 | 4,496 | +0.06(+2.22%) |
Mar 22, 2012 | 2.720 | 2.720 | 2.680 | 2.700 | 1,800 | -0.05(-1.82%) |
Mar 21, 2012 | 2.700 | 2.750 | 2.660 | 2.750 | 18,261 | +0.01(+0.37%) |
Mar 20, 2012 | 2.650 | 2.740 | 2.650 | 2.740 | 6,096 | +0.01(+0.37%) |
Mar 19, 2012 | 2.730 | 2.760 | 2.680 | 2.730 | 25,115 | +0.04(+1.48%) |
Mar 16, 2012 | 2.680 | 2.720 | 2.680 | 2.690 | 3,945 | +0.00(+0.00%) |
Mar 15, 2012 | 2.720 | 2.720 | 2.680 | 2.690 | 30,145 | +0.01(+0.22%) |
Mar 14, 2012 | 2.720 | 2.720 | 2.660 | 2.684 | 5,379 | +0.00(+0.15%) |
Mar 13, 2012 | 2.650 | 2.680 | 2.650 | 2.680 | 2,700 | -0.01(-0.37%) |
Mar 12, 2012 | 2.650 | 2.690 | 2.650 | 2.690 | 10,102 | +0.02(+0.75%) |
Mar 09, 2012 | 2.660 | 2.670 | 2.650 | 2.670 | 8,747 | +0.02(+0.75%) |
Mar 08, 2012 | 2.620 | 2.650 | 2.620 | 2.650 | 10,940 | +0.05(+1.92%) |
Mar 07, 2012 | 2.600 | 2.610 | 2.600 | 2.600 | 8,300 | -0.00(-0.00%) |
Mar 06, 2012 | 2.600 | 2.640 | 2.600 | 2.600 | 3,200 | -0.02(-0.76%) |
Mar 05, 2012 | 2.600 | 2.640 | 2.550 | 2.620 | 6,500 | -0.02(-0.76%) |
Mar 02, 2012 | 2.620 | 2.640 | 2.570 | 2.640 | 8,775 | -0.01(-0.38%) |