Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 1.968 | 1.968 | 1.872 | 1.899 | 361,528 | -0.06(-2.96%) |
May 30, 2012 | 1.910 | 2.003 | 1.910 | 1.957 | 400,664 | +0.03(+1.70%) |
May 29, 2012 | 1.951 | 1.966 | 1.916 | 1.924 | 264,466 | -0.00(-0.10%) |
May 25, 2012 | 1.930 | 1.932 | 1.912 | 1.926 | 194,740 | +0.02(+0.81%) |
May 24, 2012 | 1.918 | 1.932 | 1.866 | 1.910 | 149,717 | -0.00(-0.20%) |
May 23, 2012 | 1.847 | 1.932 | 1.847 | 1.914 | 213,204 | +0.05(+2.80%) |
May 22, 2012 | 1.903 | 1.907 | 1.841 | 1.862 | 336,125 | -0.04(-2.13%) |
May 21, 2012 | 1.901 | 1.918 | 1.885 | 1.903 | 172,115 | +0.00(+0.20%) |
May 18, 2012 | 1.883 | 1.916 | 1.883 | 1.899 | 267,373 | +0.01(+0.41%) |
May 17, 2012 | 1.908 | 1.934 | 1.885 | 1.891 | 189,371 | -0.01(-0.71%) |
May 16, 2012 | 1.918 | 1.939 | 1.899 | 1.905 | 293,439 | +0.00(+0.20%) |
May 15, 2012 | 1.907 | 1.920 | 1.883 | 1.901 | 202,254 | -0.01(-0.51%) |
May 14, 2012 | 1.920 | 1.949 | 1.910 | 1.910 | 229,834 | -0.03(-1.79%) |
May 11, 2012 | 1.908 | 1.947 | 1.885 | 1.945 | 271,322 | +0.02(+0.80%) |
May 10, 2012 | 1.899 | 1.974 | 1.876 | 1.930 | 579,578 | +0.06(+3.09%) |
May 09, 2012 | 1.854 | 1.885 | 1.854 | 1.872 | 326,978 | +0.00(+0.10%) |
May 08, 2012 | 1.853 | 1.883 | 1.853 | 1.870 | 154,464 | +0.01(+0.52%) |
May 07, 2012 | 1.874 | 1.897 | 1.854 | 1.860 | 232,715 | +0.00(+0.21%) |
May 04, 2012 | 1.897 | 1.908 | 1.847 | 1.856 | 261,699 | -0.06(-2.93%) |
May 03, 2012 | 1.907 | 1.930 | 1.901 | 1.912 | 285,018 | +0.01(+0.61%) |
May 02, 2012 | 1.874 | 1.907 | 1.874 | 1.901 | 338,239 | +0.04(+2.07%) |
May 01, 2012 | 1.899 | 1.947 | 1.862 | 1.862 | 296,072 | -0.04(-1.93%) |
Apr 30, 2012 | 1.930 | 1.947 | 1.890 | 1.899 | 120,801 | -0.04(-1.99%) |
Apr 27, 2012 | 1.924 | 1.944 | 1.918 | 1.937 | 76,597 | +0.02(+1.01%) |
Apr 26, 2012 | 1.934 | 1.978 | 1.912 | 1.918 | 114,370 | -0.03(-1.39%) |
Apr 25, 2012 | 1.959 | 1.962 | 1.926 | 1.945 | 125,258 | +0.01(+0.60%) |
Apr 24, 2012 | 1.907 | 1.943 | 1.907 | 1.934 | 101,984 | +0.03(+1.73%) |
Apr 23, 2012 | 1.978 | 2.028 | 1.897 | 1.901 | 385,159 | -0.10(-4.92%) |
Apr 20, 2012 | 2.013 | 2.082 | 1.986 | 1.999 | 282,484 | +0.02(+0.97%) |
Apr 19, 2012 | 2.017 | 2.044 | 1.978 | 1.980 | 108,265 | -0.04(-1.82%) |
Apr 18, 2012 | 2.018 | 2.055 | 2.017 | 2.017 | 148,111 | -0.02(-0.85%) |
Apr 17, 2012 | 2.059 | 2.082 | 2.017 | 2.034 | 244,256 | -0.03(-1.31%) |
Apr 16, 2012 | 2.034 | 2.071 | 2.017 | 2.061 | 46,375 | +0.04(+2.20%) |
Apr 13, 2012 | 2.088 | 2.098 | 2.017 | 2.017 | 152,666 | -0.09(-4.13%) |
Apr 12, 2012 | 2.105 | 2.130 | 2.047 | 2.103 | 205,571 | -0.01(-0.64%) |
Apr 11, 2012 | 2.064 | 2.140 | 2.022 | 2.117 | 188,034 | +0.08(+3.88%) |
Apr 10, 2012 | 2.072 | 2.082 | 2.017 | 2.038 | 253,407 | -0.02(-1.12%) |
Apr 09, 2012 | 2.049 | 2.107 | 2.045 | 2.061 | 219,480 | -0.03(-1.66%) |
Apr 05, 2012 | 2.071 | 2.134 | 2.067 | 2.096 | 135,798 | +0.01(+0.56%) |
Apr 04, 2012 | 2.088 | 2.134 | 2.084 | 2.084 | 157,035 | -0.03(-1.55%) |
Apr 03, 2012 | 2.186 | 2.207 | 2.107 | 2.117 | 189,231 | -0.09(-3.94%) |
Apr 02, 2012 | 2.090 | 2.213 | 2.071 | 2.204 | 354,687 | +0.08(+4.01%) |
Mar 30, 2012 | 2.169 | 2.169 | 2.113 | 2.119 | 203,322 | -0.01(-0.54%) |
Mar 29, 2012 | 2.115 | 2.148 | 2.103 | 2.130 | 62,605 | -0.01(-0.36%) |
Mar 28, 2012 | 2.146 | 2.182 | 2.125 | 2.138 | 132,497 | -0.00(-0.18%) |
Mar 27, 2012 | 2.161 | 2.167 | 2.142 | 2.142 | 173,364 | -0.01(-0.45%) |
Mar 26, 2012 | 2.100 | 2.152 | 2.096 | 2.152 | 284,853 | +0.08(+3.91%) |
Mar 23, 2012 | 2.032 | 2.100 | 2.024 | 2.071 | 174,022 | +0.05(+2.39%) |
Mar 22, 2012 | 2.017 | 2.036 | 2.015 | 2.022 | 180,898 | +0.00(+0.10%) |
Mar 21, 2012 | 2.090 | 2.101 | 2.017 | 2.020 | 295,429 | -0.07(-3.23%) |
Mar 20, 2012 | 2.111 | 2.113 | 2.072 | 2.088 | 151,049 | -0.03(-1.64%) |
Mar 19, 2012 | 2.111 | 2.186 | 2.111 | 2.123 | 145,561 | +0.02(+0.92%) |
Mar 16, 2012 | 2.217 | 2.217 | 2.094 | 2.103 | 308,095 | -0.09(-4.30%) |
Mar 15, 2012 | 2.237 | 2.306 | 2.165 | 2.198 | 260,154 | +0.00(+0.18%) |
Mar 14, 2012 | 2.248 | 2.250 | 2.184 | 2.194 | 66,134 | -0.05(-2.32%) |
Mar 13, 2012 | 2.206 | 2.254 | 2.202 | 2.246 | 144,831 | +0.07(+3.19%) |
Mar 12, 2012 | 2.177 | 2.196 | 2.155 | 2.177 | 78,110 | +0.00(+0.00%) |
Mar 09, 2012 | 2.127 | 2.186 | 2.096 | 2.177 | 153,039 | +0.04(+2.08%) |
Mar 08, 2012 | 2.067 | 2.157 | 2.036 | 2.132 | 104,477 | +0.08(+3.95%) |
Mar 07, 2012 | 2.028 | 2.067 | 2.020 | 2.051 | 112,230 | +0.04(+1.92%) |
Mar 06, 2012 | 2.047 | 2.092 | 2.003 | 2.013 | 133,508 | -0.07(-3.25%) |
Mar 05, 2012 | 2.067 | 2.082 | 2.017 | 2.080 | 159,387 | +0.03(+1.32%) |
Mar 02, 2012 | 2.258 | 2.289 | 2.017 | 2.053 | 202,270 | -0.19(-8.67%) |