Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.800 | 2.830 | 2.650 | 2.760 | 968,135 | -0.03(-1.08%) |
May 30, 2012 | 2.760 | 2.840 | 2.700 | 2.790 | 835,850 | -0.06(-2.11%) |
May 29, 2012 | 2.610 | 2.860 | 2.610 | 2.850 | 1,317,919 | +0.29(+11.33%) |
May 25, 2012 | 2.620 | 2.690 | 2.550 | 2.560 | 696,355 | -0.07(-2.66%) |
May 24, 2012 | 2.680 | 2.750 | 2.580 | 2.630 | 1,056,069 | -0.03(-1.13%) |
May 23, 2012 | 2.570 | 2.680 | 2.500 | 2.660 | 808,323 | +0.04(+1.53%) |
May 22, 2012 | 2.690 | 2.800 | 2.560 | 2.620 | 1,153,912 | -0.09(-3.32%) |
May 21, 2012 | 2.510 | 2.710 | 2.510 | 2.710 | 571,695 | +0.20(+7.97%) |
May 18, 2012 | 2.520 | 2.650 | 2.500 | 2.510 | 921,004 | -0.02(-0.79%) |
May 17, 2012 | 2.510 | 2.660 | 2.510 | 2.530 | 736,671 | +0.02(+0.80%) |
May 16, 2012 | 2.630 | 2.730 | 2.500 | 2.510 | 887,097 | -0.10(-3.83%) |
May 15, 2012 | 2.700 | 2.779 | 2.580 | 2.610 | 833,435 | -0.08(-2.97%) |
May 14, 2012 | 2.760 | 2.789 | 2.680 | 2.690 | 787,638 | -0.14(-4.95%) |
May 11, 2012 | 2.820 | 2.950 | 2.790 | 2.830 | 793,799 | -0.04(-1.39%) |
May 10, 2012 | 2.750 | 2.970 | 2.700 | 2.870 | 1,356,812 | +0.16(+5.90%) |
May 09, 2012 | 2.700 | 2.770 | 2.670 | 2.710 | 707,934 | -0.06(-2.17%) |
May 08, 2012 | 2.800 | 2.820 | 2.660 | 2.770 | 1,111,568 | -0.06(-2.12%) |
May 07, 2012 | 2.880 | 2.930 | 2.780 | 2.830 | 931,957 | -0.07(-2.41%) |
May 04, 2012 | 2.800 | 2.950 | 2.800 | 2.900 | 1,178,466 | +0.09(+3.20%) |
May 03, 2012 | 2.960 | 3.010 | 2.800 | 2.810 | 1,049,049 | -0.17(-5.70%) |
May 02, 2012 | 3.030 | 3.090 | 2.950 | 2.980 | 748,697 | -0.07(-2.30%) |
May 01, 2012 | 2.990 | 3.150 | 2.950 | 3.050 | 1,468,443 | +0.07(+2.35%) |
Apr 30, 2012 | 2.940 | 3.000 | 2.920 | 2.980 | 774,190 | +0.00(+0.00%) |
Apr 27, 2012 | 3.010 | 3.030 | 2.930 | 2.980 | 510,770 | -0.03(-1.00%) |
Apr 26, 2012 | 2.960 | 3.030 | 2.940 | 3.010 | 625,177 | +0.06(+2.03%) |
Apr 25, 2012 | 2.910 | 2.950 | 2.840 | 2.950 | 948,571 | +0.12(+4.24%) |
Apr 24, 2012 | 2.860 | 2.931 | 2.800 | 2.830 | 510,292 | -0.02(-0.70%) |
Apr 23, 2012 | 2.840 | 2.880 | 2.750 | 2.850 | 829,287 | -0.04(-1.38%) |
Apr 20, 2012 | 2.950 | 2.950 | 2.860 | 2.890 | 817,460 | +0.01(+0.35%) |
Apr 19, 2012 | 2.900 | 2.970 | 2.830 | 2.880 | 1,033,042 | -0.03(-1.03%) |
Apr 18, 2012 | 2.960 | 3.000 | 2.900 | 2.910 | 637,871 | -0.10(-3.32%) |
Apr 17, 2012 | 2.940 | 3.050 | 2.930 | 3.010 | 767,952 | +0.11(+3.79%) |
Apr 16, 2012 | 3.010 | 3.060 | 2.880 | 2.900 | 1,241,685 | -0.09(-3.01%) |
Apr 13, 2012 | 3.030 | 3.030 | 2.950 | 2.990 | 1,024,773 | -0.06(-1.97%) |
Apr 12, 2012 | 2.930 | 3.080 | 2.930 | 3.050 | 866,521 | +0.14(+4.81%) |
Apr 11, 2012 | 2.930 | 3.030 | 2.860 | 2.910 | 1,335,972 | +0.12(+4.30%) |
Apr 10, 2012 | 2.940 | 3.010 | 2.790 | 2.790 | 1,225,136 | -0.14(-4.78%) |
Apr 09, 2012 | 2.890 | 3.000 | 2.850 | 2.930 | 967,023 | -0.06(-2.01%) |
Apr 05, 2012 | 3.020 | 3.070 | 2.980 | 2.990 | 821,778 | +0.00(+0.00%) |
Apr 04, 2012 | 3.100 | 3.190 | 2.950 | 2.990 | 1,612,105 | -0.14(-4.47%) |
Apr 03, 2012 | 3.240 | 3.240 | 3.120 | 3.130 | 894,091 | -0.12(-3.69%) |
Apr 02, 2012 | 3.100 | 3.280 | 3.100 | 3.250 | 2,068,477 | +0.13(+4.17%) |
Mar 30, 2012 | 3.160 | 3.200 | 3.090 | 3.120 | 673,491 | +0.00(+0.00%) |
Mar 29, 2012 | 3.150 | 3.180 | 3.050 | 3.120 | 926,968 | -0.07(-2.19%) |
Mar 28, 2012 | 3.250 | 3.270 | 3.110 | 3.190 | 1,313,768 | -0.06(-1.85%) |
Mar 27, 2012 | 3.270 | 3.350 | 3.200 | 3.250 | 913,417 | -0.02(-0.61%) |
Mar 26, 2012 | 3.420 | 3.420 | 3.180 | 3.270 | 1,602,425 | -0.09(-2.68%) |
Mar 23, 2012 | 3.150 | 3.370 | 3.080 | 3.360 | 1,928,627 | +0.25(+8.04%) |
Mar 22, 2012 | 3.150 | 3.180 | 3.060 | 3.110 | 1,530,904 | -0.09(-2.81%) |
Mar 21, 2012 | 3.110 | 3.240 | 3.070 | 3.200 | 1,585,711 | +0.12(+3.90%) |
Mar 20, 2012 | 3.110 | 3.140 | 3.030 | 3.080 | 2,495,655 | -0.09(-2.84%) |
Mar 19, 2012 | 3.250 | 3.320 | 3.130 | 3.170 | 1,982,164 | -0.10(-3.06%) |
Mar 16, 2012 | 3.490 | 3.500 | 3.120 | 3.270 | 6,317,817 | -0.25(-7.10%) |
Mar 15, 2012 | 3.650 | 3.715 | 3.410 | 3.520 | 2,464,584 | -0.20(-5.38%) |
Mar 14, 2012 | 3.810 | 3.850 | 3.690 | 3.720 | 902,291 | -0.11(-2.87%) |
Mar 13, 2012 | 3.830 | 3.880 | 3.730 | 3.830 | 853,920 | +0.05(+1.32%) |
Mar 12, 2012 | 3.840 | 3.870 | 3.710 | 3.780 | 658,535 | -0.06(-1.56%) |
Mar 09, 2012 | 3.760 | 3.900 | 3.760 | 3.840 | 1,122,765 | +0.10(+2.67%) |
Mar 08, 2012 | 3.820 | 3.870 | 3.720 | 3.740 | 1,119,274 | -0.02(-0.53%) |
Mar 07, 2012 | 3.630 | 3.800 | 3.590 | 3.760 | 1,047,428 | +0.17(+4.74%) |
Mar 06, 2012 | 3.700 | 3.700 | 3.570 | 3.590 | 1,551,261 | -0.18(-4.77%) |
Mar 05, 2012 | 3.840 | 3.870 | 3.740 | 3.770 | 1,297,075 | -0.10(-2.58%) |
Mar 02, 2012 | 4.060 | 4.090 | 3.870 | 3.870 | 1,372,557 | -0.19(-4.68%) |