Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.652 | 2.697 | 2.595 | 2.690 | 3,354,164 | +0.03(+1.22%) |
May 30, 2012 | 2.748 | 2.767 | 2.639 | 2.658 | 1,799,172 | -0.11(-4.15%) |
May 29, 2012 | 2.710 | 2.840 | 2.700 | 2.772 | 2,048,680 | +0.08(+2.78%) |
May 25, 2012 | 2.623 | 2.700 | 2.623 | 2.697 | 1,206,096 | +0.07(+2.86%) |
May 24, 2012 | 2.658 | 2.672 | 2.595 | 2.623 | 1,804,244 | -0.04(-1.41%) |
May 23, 2012 | 2.605 | 2.663 | 2.566 | 2.660 | 1,703,980 | +0.02(+0.66%) |
May 22, 2012 | 2.672 | 2.705 | 2.607 | 2.643 | 1,570,604 | -0.03(-1.12%) |
May 21, 2012 | 2.605 | 2.685 | 2.598 | 2.672 | 1,988,572 | +0.07(+2.69%) |
May 18, 2012 | 2.600 | 2.640 | 2.583 | 2.603 | 3,148,008 | -0.00(-0.10%) |
May 17, 2012 | 2.638 | 2.638 | 2.595 | 2.605 | 1,865,284 | -0.02(-0.76%) |
May 16, 2012 | 2.618 | 2.708 | 2.618 | 2.625 | 3,050,500 | +0.02(+0.57%) |
May 15, 2012 | 2.558 | 2.623 | 2.558 | 2.610 | 1,000,704 | +0.05(+1.85%) |
May 14, 2012 | 2.560 | 2.598 | 2.545 | 2.562 | 983,588 | -0.03(-1.06%) |
May 11, 2012 | 2.598 | 2.643 | 2.562 | 2.590 | 1,211,332 | -0.04(-1.33%) |
May 10, 2012 | 2.623 | 2.638 | 2.585 | 2.625 | 1,513,112 | +0.02(+0.77%) |
May 09, 2012 | 2.542 | 2.615 | 2.538 | 2.605 | 1,111,272 | +0.02(+0.87%) |
May 08, 2012 | 2.500 | 2.587 | 2.489 | 2.583 | 1,196,280 | +0.06(+2.28%) |
May 07, 2012 | 2.500 | 2.547 | 2.480 | 2.525 | 1,284,656 | +0.02(+0.80%) |
May 04, 2012 | 2.498 | 2.550 | 2.453 | 2.505 | 1,858,212 | +0.00(+0.10%) |
May 03, 2012 | 2.500 | 2.525 | 2.438 | 2.502 | 4,660,316 | -0.02(-0.99%) |
May 02, 2012 | 2.422 | 2.527 | 2.408 | 2.527 | 2,560,364 | +0.08(+3.16%) |
May 01, 2012 | 2.445 | 2.502 | 2.445 | 2.450 | 1,927,524 | +0.01(+0.20%) |
Apr 30, 2012 | 2.498 | 2.498 | 2.442 | 2.445 | 1,350,000 | -0.05(-1.91%) |
Apr 27, 2012 | 2.480 | 2.510 | 2.450 | 2.493 | 1,042,748 | +0.03(+1.22%) |
Apr 26, 2012 | 2.462 | 2.478 | 2.445 | 2.462 | 1,419,148 | +0.00(+0.00%) |
Apr 25, 2012 | 2.467 | 2.482 | 2.438 | 2.462 | 1,450,560 | +0.04(+1.55%) |
Apr 24, 2012 | 2.417 | 2.458 | 2.404 | 2.425 | 1,681,996 | +0.00(+0.21%) |
Apr 23, 2012 | 2.370 | 2.428 | 2.357 | 2.420 | 3,665,144 | +0.02(+0.83%) |
Apr 20, 2012 | 2.453 | 2.453 | 2.395 | 2.400 | 2,110,000 | +0.00(+0.00%) |
Apr 19, 2012 | 2.393 | 2.455 | 2.380 | 2.400 | 1,823,748 | +0.00(+0.21%) |
Apr 18, 2012 | 2.390 | 2.417 | 2.370 | 2.395 | 2,795,620 | -0.02(-0.62%) |
Apr 17, 2012 | 2.405 | 2.450 | 2.390 | 2.410 | 1,027,608 | +0.03(+1.26%) |
Apr 16, 2012 | 2.390 | 2.413 | 2.362 | 2.380 | 1,216,400 | +0.00(+0.11%) |
Apr 13, 2012 | 2.428 | 2.447 | 2.340 | 2.377 | 2,188,936 | -0.07(-2.76%) |
Apr 12, 2012 | 2.422 | 2.482 | 2.422 | 2.445 | 1,046,148 | +0.03(+1.35%) |
Apr 11, 2012 | 2.405 | 2.438 | 2.373 | 2.413 | 1,534,604 | +0.04(+1.69%) |
Apr 10, 2012 | 2.507 | 2.526 | 2.350 | 2.373 | 2,071,744 | -0.13(-5.29%) |
Apr 09, 2012 | 2.558 | 2.585 | 2.505 | 2.505 | 2,049,984 | -0.11(-4.11%) |
Apr 05, 2012 | 2.655 | 2.665 | 2.610 | 2.612 | 3,507,640 | -0.07(-2.43%) |
Apr 04, 2012 | 2.667 | 2.690 | 2.650 | 2.678 | 2,401,720 | -0.01(-0.37%) |
Apr 03, 2012 | 2.660 | 2.710 | 2.647 | 2.688 | 1,528,480 | +0.03(+1.13%) |
Apr 02, 2012 | 2.587 | 2.678 | 2.570 | 2.658 | 2,167,520 | +0.05(+1.92%) |
Mar 30, 2012 | 2.652 | 2.652 | 2.580 | 2.607 | 1,653,576 | -0.02(-0.67%) |
Mar 29, 2012 | 2.600 | 2.632 | 2.585 | 2.625 | 736,156 | -0.00(-0.19%) |
Mar 28, 2012 | 2.688 | 2.688 | 2.575 | 2.630 | 1,408,292 | -0.05(-1.87%) |
Mar 27, 2012 | 2.705 | 2.748 | 2.678 | 2.680 | 1,499,316 | -0.01(-0.28%) |
Mar 26, 2012 | 2.615 | 2.705 | 2.587 | 2.688 | 1,647,400 | +0.10(+3.86%) |
Mar 23, 2012 | 2.565 | 2.603 | 2.553 | 2.587 | 968,884 | +0.02(+0.78%) |
Mar 22, 2012 | 2.603 | 2.603 | 2.547 | 2.567 | 1,037,884 | -0.06(-2.19%) |
Mar 21, 2012 | 2.638 | 2.672 | 2.598 | 2.625 | 608,416 | -0.00(-0.19%) |
Mar 20, 2012 | 2.690 | 2.708 | 2.627 | 2.630 | 770,488 | -0.08(-2.86%) |
Mar 19, 2012 | 2.705 | 2.750 | 2.672 | 2.708 | 861,836 | +0.00(+0.00%) |
Mar 16, 2012 | 2.730 | 2.743 | 2.678 | 2.708 | 1,444,824 | -0.02(-0.64%) |
Mar 15, 2012 | 2.587 | 2.745 | 2.587 | 2.725 | 2,222,164 | +0.13(+4.91%) |
Mar 14, 2012 | 2.555 | 2.612 | 2.553 | 2.598 | 1,480,060 | +0.04(+1.37%) |
Mar 13, 2012 | 2.575 | 2.579 | 2.518 | 2.562 | 1,999,472 | +0.02(+0.69%) |
Mar 12, 2012 | 2.562 | 2.590 | 2.527 | 2.545 | 772,936 | -0.01(-0.39%) |
Mar 09, 2012 | 2.592 | 2.607 | 2.530 | 2.555 | 1,568,020 | -0.03(-1.26%) |
Mar 08, 2012 | 2.578 | 2.595 | 2.538 | 2.587 | 1,184,952 | +0.03(+1.07%) |
Mar 07, 2012 | 2.538 | 2.587 | 2.535 | 2.560 | 1,475,772 | +0.04(+1.39%) |
Mar 06, 2012 | 2.553 | 2.590 | 2.520 | 2.525 | 2,125,576 | -0.06(-2.42%) |
Mar 05, 2012 | 2.578 | 2.630 | 2.562 | 2.587 | 807,536 | -0.00(-0.19%) |
Mar 02, 2012 | 2.678 | 2.700 | 2.555 | 2.592 | 1,392,160 | -0.09(-3.36%) |