Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 3.568 | 3.638 | 3.098 | 3.512 | 3,831 | -0.13(-3.47%) |
May 30, 2012 | 3.168 | 3.638 | 3.168 | 3.638 | 22,350 | +0.48(+15.33%) |
May 29, 2012 | 2.523 | 3.393 | 2.523 | 3.154 | 60,114 | +0.81(+34.33%) |
May 25, 2012 | 2.965 | 2.965 | 2.348 | 2.348 | 48,110 | -0.62(-20.99%) |
May 24, 2012 | 2.818 | 2.972 | 2.818 | 2.972 | 8,455 | +0.16(+5.74%) |
May 23, 2012 | 2.818 | 2.818 | 2.811 | 2.811 | 570 | +0.01(+0.25%) |
May 22, 2012 | 3.084 | 3.084 | 2.804 | 2.804 | 942 | -0.28(-9.09%) |
May 18, 2012 | 3.112 | 3.084 | 3.084 | 3.084 | 2,710 | -0.01(-0.23%) |
May 17, 2012 | 3.161 | 3.323 | 3.084 | 3.091 | 4,304 | -0.06(-2.00%) |
May 16, 2012 | 3.154 | 3.154 | 3.154 | 3.154 | 656 | -0.14(-4.36%) |
May 15, 2012 | 3.231 | 3.498 | 3.204 | 3.298 | 6,864 | +0.04(+1.10%) |
May 11, 2012 | 3.259 | 3.262 | 3.262 | 3.262 | 12,554 | -0.06(-1.81%) |
May 10, 2012 | 3.063 | 3.323 | 3.021 | 3.323 | 4,279 | +0.26(+8.47%) |
May 09, 2012 | 3.147 | 3.498 | 3.035 | 3.063 | 11,225 | -0.08(-2.67%) |
May 08, 2012 | 3.140 | 3.154 | 3.098 | 3.147 | 1,610 | +0.00(+0.00%) |
May 07, 2012 | 3.330 | 3.344 | 3.112 | 3.147 | 11,809 | -0.31(-8.92%) |
May 04, 2012 | 3.203 | 3.519 | 3.126 | 3.456 | 14,788 | +0.34(+11.04%) |
May 03, 2012 | 3.049 | 3.337 | 3.049 | 3.112 | 18,159 | -0.06(-1.77%) |
May 02, 2012 | 3.182 | 3.330 | 3.028 | 3.168 | 5,630 | +0.04(+1.35%) |
May 01, 2012 | 3.077 | 3.189 | 3.063 | 3.126 | 2,127 | -0.03(-0.89%) |
Apr 30, 2012 | 2.951 | 3.182 | 2.951 | 3.154 | 3,904 | +0.22(+7.66%) |
Apr 27, 2012 | 2.986 | 3.203 | 2.871 | 2.930 | 15,219 | -0.06(-2.11%) |
Apr 26, 2012 | 3.224 | 3.231 | 2.888 | 2.993 | 19,354 | -0.21(-6.56%) |
Apr 25, 2012 | 3.344 | 3.407 | 3.147 | 3.203 | 15,271 | -0.13(-3.99%) |
Apr 24, 2012 | 3.147 | 3.344 | 3.147 | 3.337 | 1,550 | +0.02(+0.64%) |
Apr 20, 2012 | 3.133 | 3.315 | 3.315 | 3.315 | 14,836 | +0.23(+7.50%) |
Apr 19, 2012 | 3.147 | 3.330 | 3.084 | 3.084 | 7,468 | -0.13(-4.14%) |
Apr 18, 2012 | 3.330 | 3.330 | 3.098 | 3.217 | 7,087 | +0.00(+0.00%) |
Apr 17, 2012 | 3.224 | 3.224 | 3.042 | 3.217 | 7,077 | +0.03(+0.88%) |
Apr 16, 2012 | 3.049 | 3.302 | 3.049 | 3.189 | 8,357 | +0.12(+3.88%) |
Apr 12, 2012 | 3.154 | 3.070 | 3.070 | 3.070 | 3,138 | -0.07(-2.23%) |
Apr 11, 2012 | 2.888 | 3.344 | 2.828 | 3.140 | 38,361 | +0.34(+12.00%) |
Apr 10, 2012 | 2.615 | 2.860 | 2.615 | 2.804 | 16,993 | +0.19(+7.24%) |
Apr 09, 2012 | 2.804 | 2.804 | 2.615 | 2.615 | 2,311 | -0.22(-7.90%) |
Apr 05, 2012 | 2.755 | 2.860 | 2.608 | 2.839 | 19,889 | +0.10(+3.58%) |
Apr 04, 2012 | 2.671 | 2.741 | 2.547 | 2.741 | 2,168 | -0.03(-1.01%) |
Apr 03, 2012 | 2.734 | 2.790 | 2.518 | 2.769 | 2,639 | +0.20(+7.92%) |
Apr 02, 2012 | 2.488 | 2.569 | 2.460 | 2.566 | 7,692 | +0.01(+0.27%) |
Mar 30, 2012 | 2.566 | 2.566 | 2.559 | 2.559 | 3,530 | -0.08(-3.19%) |
Mar 29, 2012 | 2.685 | 2.685 | 2.629 | 2.643 | 5,078 | -0.09(-3.33%) |
Mar 28, 2012 | 2.622 | 2.734 | 2.594 | 2.734 | 4,615 | +0.06(+2.09%) |
Mar 27, 2012 | 2.734 | 2.762 | 2.594 | 2.678 | 11,502 | +0.04(+1.43%) |
Mar 26, 2012 | 2.418 | 2.692 | 2.418 | 2.640 | 3,361 | +0.15(+6.08%) |
Mar 23, 2012 | 2.474 | 2.699 | 2.201 | 2.488 | 9,845 | -0.14(-5.33%) |
Mar 22, 2012 | 2.629 | 2.629 | 2.629 | 2.629 | 748 | +0.02(+0.80%) |
Mar 21, 2012 | 2.594 | 2.727 | 2.587 | 2.608 | 4,162 | +0.03(+1.09%) |
Mar 20, 2012 | 2.643 | 2.643 | 2.573 | 2.579 | 5,605 | -0.09(-3.41%) |
Mar 19, 2012 | 2.685 | 2.776 | 2.664 | 2.671 | 5,304 | -0.04(-1.55%) |
Mar 16, 2012 | 2.804 | 2.804 | 2.678 | 2.713 | 5,455 | -0.09(-3.25%) |
Mar 15, 2012 | 2.692 | 2.804 | 2.692 | 2.804 | 3,522 | +0.12(+4.49%) |
Mar 14, 2012 | 2.741 | 2.790 | 2.678 | 2.683 | 4,810 | -0.10(-3.58%) |
Mar 13, 2012 | 2.741 | 2.783 | 2.727 | 2.783 | 731 | -0.01(-0.50%) |
Mar 09, 2012 | 2.797 | 2.797 | 2.797 | 2.797 | 0 | +0.04(+1.27%) |
Mar 08, 2012 | 2.699 | 2.790 | 2.678 | 2.762 | 1,997 | +0.09(+3.41%) |
Mar 07, 2012 | 2.762 | 2.789 | 2.615 | 2.671 | 4,376 | -0.12(-4.25%) |
Mar 06, 2012 | 2.741 | 2.789 | 2.664 | 2.789 | 14,542 | +0.04(+1.51%) |
Mar 05, 2012 | 2.804 | 2.902 | 2.748 | 2.748 | 8,849 | -0.05(-1.78%) |
Mar 02, 2012 | 2.804 | 2.804 | 2.762 | 2.798 | 3,316 | -0.01(-0.23%) |