Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.690 | 3.020 | 2.610 | 2.980 | 23,798 | +0.32(+12.03%) |
May 30, 2012 | 2.670 | 2.670 | 2.660 | 2.660 | 3,000 | -0.05(-1.85%) |
May 29, 2012 | 2.730 | 2.730 | 2.710 | 2.710 | 1,500 | +0.05(+1.88%) |
May 25, 2012 | 2.640 | 2.790 | 2.610 | 2.660 | 11,499 | +0.06(+2.30%) |
May 24, 2012 | 2.670 | 2.890 | 2.460 | 2.600 | 54,300 | -0.06(-2.25%) |
May 23, 2012 | 2.800 | 2.810 | 2.650 | 2.660 | 17,150 | -0.17(-6.00%) |
May 22, 2012 | 2.920 | 3.000 | 2.731 | 2.830 | 18,498 | -0.23(-7.52%) |
May 21, 2012 | 2.700 | 3.060 | 2.670 | 3.060 | 6,750 | +0.39(+14.78%) |
May 18, 2012 | 2.670 | 2.720 | 2.600 | 2.666 | 14,425 | +0.06(+2.15%) |
May 17, 2012 | 2.790 | 2.880 | 2.610 | 2.610 | 14,898 | -0.09(-3.33%) |
May 16, 2012 | 2.790 | 2.870 | 2.690 | 2.700 | 15,740 | -0.11(-3.91%) |
May 15, 2012 | 2.830 | 2.830 | 2.780 | 2.810 | 7,682 | -0.04(-1.40%) |
May 14, 2012 | 2.760 | 2.890 | 2.760 | 2.850 | 12,700 | +0.05(+1.79%) |
May 11, 2012 | 2.800 | 3.000 | 2.800 | 2.800 | 171,626 | +0.13(+4.87%) |
May 10, 2012 | 2.770 | 2.960 | 2.670 | 2.670 | 99,601 | -0.11(-3.96%) |
May 09, 2012 | 2.600 | 2.780 | 2.530 | 2.780 | 42,748 | +0.18(+6.92%) |
May 08, 2012 | 2.600 | 2.600 | 2.480 | 2.600 | 9,198 | -0.06(-2.26%) |
May 07, 2012 | 2.540 | 2.660 | 2.540 | 2.660 | 16,550 | +0.07(+2.70%) |
May 04, 2012 | 2.570 | 2.630 | 2.430 | 2.590 | 1,483 | -0.01(-0.38%) |
May 03, 2012 | 2.580 | 2.600 | 2.500 | 2.600 | 15,763 | -0.03(-1.14%) |
May 02, 2012 | 2.610 | 2.690 | 2.480 | 2.630 | 214,154 | +0.02(+0.77%) |
May 01, 2012 | 2.610 | 2.770 | 2.530 | 2.610 | 539,943 | -0.03(-1.14%) |
Apr 30, 2012 | 2.540 | 2.640 | 2.380 | 2.640 | 34,939 | +0.08(+3.13%) |
Apr 27, 2012 | 2.770 | 2.770 | 2.540 | 2.560 | 11,497 | -0.23(-8.24%) |
Apr 26, 2012 | 2.680 | 3.010 | 2.680 | 2.790 | 5,450 | +0.09(+3.33%) |
Apr 25, 2012 | 2.670 | 2.700 | 2.650 | 2.700 | 1,913 | +0.10(+3.85%) |
Apr 24, 2012 | 2.640 | 2.770 | 2.570 | 2.600 | 5,079 | -0.03(-1.14%) |
Apr 23, 2012 | 2.760 | 2.760 | 2.580 | 2.630 | 3,701 | -0.13(-4.71%) |
Apr 20, 2012 | 2.510 | 3.010 | 2.510 | 2.760 | 11,351 | +0.24(+9.52%) |
Apr 19, 2012 | 2.430 | 2.520 | 2.430 | 2.520 | 800 | +0.10(+4.14%) |
Apr 18, 2012 | 2.420 | 2.450 | 2.420 | 2.420 | 6,950 | +0.02(+0.83%) |
Apr 17, 2012 | 2.440 | 2.450 | 2.400 | 2.400 | 17,394 | -0.05(-2.04%) |
Apr 16, 2012 | 2.540 | 2.540 | 2.410 | 2.450 | 36,931 | -0.15(-5.77%) |
Apr 13, 2012 | 2.740 | 2.740 | 2.460 | 2.600 | 32,085 | -0.12(-4.41%) |
Apr 12, 2012 | 2.770 | 2.770 | 2.660 | 2.720 | 35,265 | -0.08(-2.86%) |
Apr 11, 2012 | 2.920 | 2.920 | 2.680 | 2.800 | 23,530 | -0.08(-2.78%) |
Apr 10, 2012 | 2.990 | 3.060 | 2.520 | 2.880 | 203,976 | -0.82(-22.16%) |
Apr 09, 2012 | 3.700 | 3.740 | 3.600 | 3.700 | 1,050 | -0.03(-0.80%) |
Apr 04, 2012 | 3.670 | 3.730 | 3.730 | 3.730 | 1,200 | -0.03(-0.80%) |
Apr 03, 2012 | 3.740 | 3.880 | 3.610 | 3.760 | 6,691 | -0.04(-1.05%) |
Apr 02, 2012 | 3.890 | 3.920 | 3.710 | 3.800 | 3,600 | -0.12(-3.06%) |
Mar 30, 2012 | 3.920 | 3.920 | 3.920 | 3.920 | 100 | +0.08(+2.08%) |
Mar 29, 2012 | 3.780 | 3.920 | 3.650 | 3.840 | 1,327 | +0.07(+1.86%) |
Mar 28, 2012 | 4.020 | 4.050 | 3.760 | 3.770 | 20,823 | -0.26(-6.45%) |
Mar 27, 2012 | 4.030 | 4.040 | 3.950 | 4.030 | 1,827 | +0.01(+0.25%) |
Mar 26, 2012 | 3.970 | 4.080 | 3.901 | 4.020 | 274,601 | +0.03(+0.75%) |
Mar 23, 2012 | 3.900 | 3.990 | 3.780 | 3.990 | 22,012 | +0.24(+6.37%) |
Mar 22, 2012 | 3.820 | 3.940 | 3.751 | 3.751 | 2,000 | -0.05(-1.29%) |
Mar 21, 2012 | 3.900 | 3.960 | 3.710 | 3.800 | 7,450 | -0.13(-3.31%) |
Mar 20, 2012 | 3.860 | 4.000 | 3.850 | 3.930 | 4,800 | -0.01(-0.25%) |
Mar 19, 2012 | 4.000 | 4.090 | 3.830 | 3.940 | 328,100 | +0.10(+2.60%) |
Mar 16, 2012 | 3.630 | 3.840 | 3.630 | 3.840 | 2,010 | +0.05(+1.32%) |
Mar 14, 2012 | 3.850 | 3.790 | 3.790 | 3.790 | 2,600 | -0.11(-2.82%) |
Mar 12, 2012 | 3.850 | 3.900 | 3.900 | 3.900 | 208,900 | +0.08(+2.09%) |
Mar 09, 2012 | 3.720 | 3.840 | 3.720 | 3.820 | 15,894 | +0.14(+3.80%) |
Mar 08, 2012 | 3.720 | 3.750 | 3.600 | 3.680 | 2,700 | -0.02(-0.54%) |
Mar 07, 2012 | 3.660 | 3.770 | 3.660 | 3.700 | 7,800 | +0.01(+0.27%) |
Mar 06, 2012 | 3.660 | 3.770 | 3.600 | 3.690 | 8,900 | -0.01(-0.27%) |
Mar 05, 2012 | 3.910 | 3.910 | 3.630 | 3.700 | 257,000 | -0.23(-5.85%) |
Mar 02, 2012 | 3.920 | 3.980 | 3.920 | 3.930 | 3,582 | +0.03(+0.77%) |