Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.520 | 2.526 | 2.461 | 2.503 | 906,394 | -0.02(-0.70%) |
May 30, 2012 | 2.526 | 2.538 | 2.503 | 2.520 | 917,760 | -0.06(-2.29%) |
May 29, 2012 | 2.585 | 2.591 | 2.532 | 2.579 | 860,108 | +0.04(+1.63%) |
May 25, 2012 | 2.556 | 2.585 | 2.532 | 2.538 | 496,469 | -0.01(-0.23%) |
May 24, 2012 | 2.573 | 2.585 | 2.514 | 2.544 | 667,676 | -0.03(-1.15%) |
May 23, 2012 | 2.538 | 2.573 | 2.497 | 2.573 | 868,522 | +0.01(+0.23%) |
May 22, 2012 | 2.567 | 2.626 | 2.544 | 2.567 | 998,679 | +0.06(+2.59%) |
May 21, 2012 | 2.438 | 2.514 | 2.438 | 2.503 | 917,499 | +0.07(+2.91%) |
May 18, 2012 | 2.455 | 2.467 | 2.408 | 2.432 | 815,443 | +0.03(+1.15%) |
May 17, 2012 | 2.438 | 2.461 | 2.404 | 2.404 | 891,166 | -0.07(-3.00%) |
May 16, 2012 | 2.541 | 2.556 | 2.478 | 2.478 | 1,265,949 | +0.00(+0.00%) |
May 15, 2012 | 2.507 | 2.530 | 2.464 | 2.478 | 1,085,692 | -0.07(-2.70%) |
May 14, 2012 | 2.530 | 2.573 | 2.524 | 2.547 | 786,192 | -0.08(-3.05%) |
May 11, 2012 | 2.622 | 2.690 | 2.622 | 2.627 | 975,534 | -0.06(-2.13%) |
May 10, 2012 | 2.702 | 2.730 | 2.685 | 2.685 | 1,427,475 | +0.23(+9.32%) |
May 09, 2012 | 2.410 | 2.484 | 2.387 | 2.456 | 795,493 | -0.06(-2.28%) |
May 08, 2012 | 2.513 | 2.524 | 2.461 | 2.513 | 1,415,076 | -0.07(-2.66%) |
May 07, 2012 | 2.547 | 2.599 | 2.541 | 2.582 | 4,297,208 | +0.06(+2.50%) |
May 04, 2012 | 2.570 | 2.582 | 2.513 | 2.519 | 1,044,215 | -0.08(-3.08%) |
May 03, 2012 | 2.633 | 2.650 | 2.576 | 2.599 | 1,225,975 | -0.03(-1.09%) |
May 02, 2012 | 2.622 | 2.644 | 2.593 | 2.627 | 730,067 | -0.04(-1.50%) |
May 01, 2012 | 2.650 | 2.702 | 2.650 | 2.667 | 782,731 | -0.02(-0.64%) |
Apr 30, 2012 | 2.696 | 2.696 | 2.639 | 2.685 | 659,401 | -0.06(-2.09%) |
Apr 27, 2012 | 2.759 | 2.759 | 2.713 | 2.742 | 907,924 | +0.02(+0.84%) |
Apr 26, 2012 | 2.662 | 2.742 | 2.662 | 2.719 | 712,951 | -0.02(-0.63%) |
Apr 25, 2012 | 2.753 | 2.770 | 2.714 | 2.736 | 987,907 | +0.09(+3.24%) |
Apr 24, 2012 | 2.593 | 2.679 | 2.587 | 2.650 | 607,133 | +0.06(+2.21%) |
Apr 23, 2012 | 2.536 | 2.593 | 2.519 | 2.593 | 1,124,443 | -0.15(-5.43%) |
Apr 20, 2012 | 2.759 | 2.776 | 2.730 | 2.742 | 582,954 | +0.05(+1.92%) |
Apr 19, 2012 | 2.702 | 2.739 | 2.667 | 2.690 | 708,749 | -0.05(-1.88%) |
Apr 18, 2012 | 2.759 | 2.793 | 2.736 | 2.742 | 670,350 | -0.07(-2.64%) |
Apr 17, 2012 | 2.799 | 2.828 | 2.765 | 2.816 | 732,790 | +0.13(+4.68%) |
Apr 16, 2012 | 2.719 | 2.719 | 2.650 | 2.690 | 978,251 | -0.02(-0.63%) |
Apr 13, 2012 | 2.759 | 2.759 | 2.696 | 2.707 | 939,535 | -0.13(-4.44%) |
Apr 12, 2012 | 2.765 | 2.845 | 2.765 | 2.833 | 753,428 | +0.04(+1.43%) |
Apr 11, 2012 | 2.833 | 2.851 | 2.782 | 2.793 | 907,155 | +0.07(+2.74%) |
Apr 10, 2012 | 2.805 | 2.828 | 2.707 | 2.719 | 1,358,018 | -0.17(-5.94%) |
Apr 09, 2012 | 2.896 | 2.919 | 2.873 | 2.891 | 594,930 | -0.07(-2.51%) |
Apr 05, 2012 | 2.885 | 2.965 | 2.885 | 2.965 | 971,439 | +0.00(+0.00%) |
Apr 04, 2012 | 2.994 | 3.022 | 2.936 | 2.965 | 1,064,635 | -0.12(-3.90%) |
Apr 03, 2012 | 3.160 | 3.171 | 3.062 | 3.085 | 968,071 | -0.12(-3.75%) |
Apr 02, 2012 | 3.131 | 3.223 | 3.120 | 3.205 | 619,914 | +0.02(+0.72%) |
Mar 30, 2012 | 3.194 | 3.194 | 3.120 | 3.183 | 701,688 | -0.01(-0.36%) |
Mar 29, 2012 | 3.174 | 3.194 | 3.137 | 3.194 | 954,318 | -0.06(-1.93%) |
Mar 28, 2012 | 3.297 | 3.297 | 3.223 | 3.257 | 1,022,197 | -0.03(-0.87%) |
Mar 27, 2012 | 3.303 | 3.320 | 3.274 | 3.286 | 775,809 | -0.01(-0.35%) |
Mar 26, 2012 | 3.303 | 3.306 | 3.274 | 3.297 | 1,581,889 | +0.03(+0.88%) |
Mar 23, 2012 | 3.217 | 3.274 | 3.183 | 3.268 | 728,744 | +0.07(+2.33%) |
Mar 22, 2012 | 3.177 | 3.217 | 3.171 | 3.194 | 694,387 | -0.07(-2.11%) |
Mar 21, 2012 | 3.314 | 3.320 | 3.245 | 3.263 | 704,745 | -0.03(-1.04%) |
Mar 20, 2012 | 3.291 | 3.320 | 3.280 | 3.297 | 739,368 | -0.09(-2.54%) |
Mar 19, 2012 | 3.343 | 3.406 | 3.337 | 3.383 | 1,234,712 | -0.01(-0.34%) |
Mar 16, 2012 | 3.394 | 3.449 | 3.389 | 3.394 | 1,576,602 | +0.09(+2.77%) |
Mar 15, 2012 | 3.263 | 3.314 | 3.234 | 3.303 | 1,649,277 | +0.18(+5.87%) |
Mar 14, 2012 | 3.102 | 3.137 | 3.091 | 3.120 | 1,378,974 | +0.14(+4.61%) |
Mar 13, 2012 | 2.936 | 2.982 | 2.924 | 2.982 | 823,972 | +0.04(+1.36%) |
Mar 12, 2012 | 2.942 | 2.954 | 2.914 | 2.942 | 512,327 | +0.01(+0.20%) |
Mar 09, 2012 | 2.936 | 2.965 | 2.919 | 2.936 | 546,069 | -0.02(-0.77%) |
Mar 08, 2012 | 2.925 | 2.976 | 2.914 | 2.959 | 819,111 | +0.10(+3.40%) |
Mar 07, 2012 | 2.851 | 2.879 | 2.839 | 2.862 | 413,502 | +0.03(+1.01%) |
Mar 06, 2012 | 2.885 | 2.902 | 2.816 | 2.833 | 1,195,423 | -0.18(-6.07%) |
Mar 05, 2012 | 3.017 | 3.022 | 2.988 | 3.017 | 800,058 | -0.02(-0.57%) |
Mar 02, 2012 | 3.028 | 3.057 | 3.017 | 3.034 | 826,030 | -0.02(-0.56%) |