Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.187 | 2.275 | 2.071 | 2.258 | 4,291,847 | +0.05(+2.42%) |
May 30, 2012 | 2.249 | 2.249 | 2.133 | 2.204 | 4,078,605 | -0.09(-3.88%) |
May 29, 2012 | 2.115 | 2.293 | 2.080 | 2.293 | 5,397,308 | +0.27(+13.16%) |
May 25, 2012 | 2.124 | 2.169 | 2.000 | 2.027 | 2,565,226 | -0.11(-5.00%) |
May 24, 2012 | 2.151 | 2.178 | 2.027 | 2.133 | 3,167,339 | +0.02(+0.84%) |
May 23, 2012 | 2.160 | 2.169 | 2.044 | 2.115 | 6,526,801 | -0.10(-4.42%) |
May 22, 2012 | 2.098 | 2.347 | 2.071 | 2.213 | 12,674,817 | +0.12(+5.51%) |
May 21, 2012 | 2.009 | 2.169 | 1.955 | 2.098 | 4,842,315 | +0.12(+6.31%) |
May 18, 2012 | 2.044 | 2.080 | 1.902 | 1.973 | 9,373,509 | -0.10(-4.72%) |
May 17, 2012 | 2.293 | 2.302 | 2.062 | 2.071 | 8,156,350 | -0.20(-8.98%) |
May 16, 2012 | 2.453 | 2.507 | 2.267 | 2.275 | 6,335,611 | -0.14(-5.88%) |
May 15, 2012 | 2.515 | 2.524 | 2.400 | 2.418 | 6,945,508 | -0.10(-3.89%) |
May 14, 2012 | 2.578 | 2.622 | 2.471 | 2.515 | 5,325,688 | -0.13(-5.03%) |
May 11, 2012 | 2.773 | 2.773 | 2.622 | 2.649 | 4,473,756 | -0.16(-5.70%) |
May 10, 2012 | 2.942 | 2.978 | 2.782 | 2.809 | 3,407,092 | -0.10(-3.36%) |
May 09, 2012 | 2.755 | 2.951 | 2.684 | 2.907 | 5,101,545 | +0.09(+3.15%) |
May 08, 2012 | 2.853 | 2.889 | 2.720 | 2.818 | 5,370,433 | -0.06(-2.16%) |
May 07, 2012 | 2.782 | 2.942 | 2.764 | 2.880 | 3,254,551 | +0.06(+2.21%) |
May 04, 2012 | 2.809 | 2.871 | 2.738 | 2.818 | 5,711,380 | -0.04(-1.55%) |
May 03, 2012 | 2.951 | 2.969 | 2.827 | 2.862 | 6,616,450 | -0.10(-3.30%) |
May 02, 2012 | 2.862 | 2.987 | 2.693 | 2.960 | 7,047,357 | +0.06(+2.15%) |
May 01, 2012 | 3.049 | 3.075 | 2.764 | 2.898 | 9,781,290 | -0.18(-5.78%) |
Apr 30, 2012 | 3.164 | 3.164 | 3.031 | 3.075 | 3,446,836 | -0.09(-2.81%) |
Apr 27, 2012 | 3.155 | 3.200 | 3.067 | 3.164 | 6,225,366 | -0.04(-1.11%) |
Apr 26, 2012 | 3.013 | 3.218 | 2.978 | 3.200 | 6,479,855 | +0.14(+4.65%) |
Apr 25, 2012 | 2.969 | 3.075 | 2.853 | 3.058 | 12,211,384 | +0.17(+5.85%) |
Apr 24, 2012 | 3.031 | 3.058 | 2.853 | 2.889 | 10,862,276 | -0.16(-5.25%) |
Apr 23, 2012 | 3.289 | 3.351 | 3.031 | 3.049 | 14,358,084 | -0.22(-6.79%) |
Apr 20, 2012 | 3.538 | 3.547 | 3.253 | 3.271 | 9,457,420 | -0.20(-5.64%) |
Apr 19, 2012 | 3.573 | 3.591 | 3.431 | 3.467 | 7,178,081 | -0.09(-2.50%) |
Apr 18, 2012 | 3.591 | 3.627 | 3.404 | 3.555 | 17,847,294 | -0.09(-2.44%) |
Apr 17, 2012 | 3.733 | 3.778 | 3.644 | 3.644 | 3,815,055 | -0.04(-1.20%) |
Apr 16, 2012 | 3.822 | 3.849 | 3.680 | 3.689 | 4,180,372 | -0.04(-1.19%) |
Apr 13, 2012 | 3.840 | 3.867 | 3.698 | 3.733 | 4,560,512 | -0.13(-3.45%) |
Apr 12, 2012 | 3.875 | 3.929 | 3.804 | 3.867 | 7,306,870 | +0.01(+0.23%) |
Apr 11, 2012 | 3.867 | 3.929 | 3.831 | 3.858 | 5,520,102 | +0.08(+2.12%) |
Apr 10, 2012 | 4.018 | 4.098 | 3.742 | 3.778 | 12,051,847 | -0.21(-5.35%) |
Apr 09, 2012 | 4.151 | 4.204 | 3.964 | 3.991 | 12,532,322 | -0.30(-7.04%) |
Apr 05, 2012 | 4.409 | 4.436 | 4.275 | 4.293 | 6,788,312 | -0.17(-3.79%) |
Apr 04, 2012 | 4.391 | 4.471 | 4.293 | 4.462 | 8,236,294 | +0.02(+0.40%) |
Apr 03, 2012 | 4.498 | 4.542 | 4.382 | 4.444 | 7,218,861 | -0.08(-1.77%) |
Apr 02, 2012 | 4.400 | 4.560 | 4.391 | 4.524 | 6,777,621 | +0.12(+2.62%) |
Mar 30, 2012 | 4.444 | 4.551 | 4.355 | 4.409 | 6,668,784 | +0.02(+0.40%) |
Mar 29, 2012 | 4.293 | 4.444 | 4.258 | 4.391 | 6,913,445 | +0.04(+0.82%) |
Mar 28, 2012 | 4.355 | 4.453 | 4.284 | 4.355 | 7,539,093 | -0.01(-0.20%) |
Mar 27, 2012 | 4.524 | 4.560 | 4.329 | 4.364 | 7,106,230 | -0.12(-2.77%) |
Mar 26, 2012 | 4.382 | 4.506 | 4.338 | 4.489 | 7,392,037 | +0.13(+3.06%) |
Mar 23, 2012 | 4.178 | 4.378 | 4.106 | 4.355 | 7,148,820 | +0.18(+4.26%) |
Mar 22, 2012 | 4.338 | 4.338 | 4.151 | 4.178 | 8,537,684 | -0.22(-5.05%) |
Mar 21, 2012 | 4.471 | 4.574 | 4.364 | 4.400 | 4,728,244 | -0.03(-0.60%) |
Mar 20, 2012 | 4.426 | 4.471 | 4.329 | 4.426 | 5,602,318 | -0.02(-0.40%) |
Mar 19, 2012 | 4.311 | 4.524 | 4.275 | 4.444 | 4,955,460 | +0.12(+2.88%) |
Mar 16, 2012 | 4.391 | 4.418 | 4.213 | 4.320 | 5,898,963 | -0.04(-1.02%) |
Mar 15, 2012 | 4.275 | 4.453 | 4.204 | 4.364 | 5,812,065 | +0.09(+2.08%) |
Mar 14, 2012 | 4.195 | 4.320 | 4.142 | 4.275 | 5,959,234 | +0.08(+1.91%) |
Mar 13, 2012 | 4.020 | 4.218 | 3.991 | 4.195 | 6,282,462 | +0.26(+6.55%) |
Mar 12, 2012 | 4.106 | 4.142 | 3.920 | 3.938 | 4,373,473 | -0.15(-3.70%) |
Mar 09, 2012 | 3.884 | 4.195 | 3.884 | 4.089 | 9,901,716 | +0.20(+5.02%) |
Mar 08, 2012 | 3.911 | 3.964 | 3.822 | 3.893 | 4,051,007 | +0.04(+0.92%) |
Mar 07, 2012 | 3.769 | 3.893 | 3.733 | 3.858 | 5,194,654 | +0.13(+3.58%) |
Mar 06, 2012 | 3.804 | 3.920 | 3.653 | 3.724 | 9,713,514 | -0.20(-4.99%) |
Mar 05, 2012 | 3.849 | 3.929 | 3.751 | 3.920 | 5,038,309 | +0.04(+1.15%) |
Mar 02, 2012 | 3.991 | 4.000 | 3.831 | 3.875 | 8,227,804 | -0.10(-2.46%) |