Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.744 | 2.744 | 2.669 | 2.714 | 76,062 | -0.02(-0.56%) |
May 30, 2012 | 2.729 | 2.775 | 2.654 | 2.729 | 85,932 | -0.01(-0.28%) |
May 29, 2012 | 2.744 | 2.790 | 2.714 | 2.737 | 32,344 | +0.01(+0.28%) |
May 25, 2012 | 2.760 | 2.782 | 2.676 | 2.729 | 46,609 | -0.02(-0.83%) |
May 24, 2012 | 2.760 | 2.828 | 2.707 | 2.752 | 37,748 | -0.02(-0.55%) |
May 23, 2012 | 2.760 | 2.790 | 2.661 | 2.767 | 136,006 | -0.01(-0.27%) |
May 22, 2012 | 2.919 | 2.919 | 2.775 | 2.775 | 42,653 | -0.14(-4.69%) |
May 21, 2012 | 2.828 | 2.934 | 2.813 | 2.911 | 61,032 | +0.08(+2.95%) |
May 18, 2012 | 2.790 | 2.889 | 2.767 | 2.828 | 68,991 | +0.02(+0.81%) |
May 17, 2012 | 2.828 | 2.843 | 2.737 | 2.805 | 83,445 | -0.02(-0.54%) |
May 16, 2012 | 3.029 | 3.029 | 2.813 | 2.820 | 666,776 | -0.20(-6.53%) |
May 15, 2012 | 2.957 | 3.040 | 2.957 | 3.017 | 32,558 | +0.07(+2.31%) |
May 14, 2012 | 2.972 | 3.010 | 2.919 | 2.949 | 51,156 | -0.05(-1.52%) |
May 11, 2012 | 3.002 | 3.040 | 2.919 | 2.995 | 67,363 | -0.04(-1.25%) |
May 10, 2012 | 3.040 | 3.055 | 2.995 | 3.033 | 55,333 | +0.01(+0.25%) |
May 09, 2012 | 3.086 | 3.093 | 3.010 | 3.025 | 70,558 | -0.10(-3.16%) |
May 08, 2012 | 3.010 | 3.131 | 2.949 | 3.124 | 28,800 | +0.08(+2.74%) |
May 07, 2012 | 2.995 | 3.055 | 2.957 | 3.040 | 23,559 | +0.05(+1.52%) |
May 04, 2012 | 3.033 | 3.033 | 2.980 | 2.995 | 76,517 | -0.06(-1.99%) |
May 03, 2012 | 3.033 | 3.093 | 3.033 | 3.055 | 46,740 | +0.01(+0.25%) |
May 02, 2012 | 2.987 | 3.048 | 2.953 | 3.048 | 57,482 | +0.03(+1.00%) |
May 01, 2012 | 3.017 | 3.078 | 3.017 | 3.017 | 69,002 | -0.01(-0.25%) |
Apr 30, 2012 | 3.063 | 3.063 | 3.025 | 3.025 | 32,062 | -0.04(-1.24%) |
Apr 27, 2012 | 3.108 | 3.139 | 3.017 | 3.063 | 51,140 | -0.08(-2.42%) |
Apr 26, 2012 | 3.116 | 3.146 | 3.033 | 3.139 | 70,077 | +0.02(+0.49%) |
Apr 25, 2012 | 3.131 | 3.154 | 3.093 | 3.124 | 29,598 | +0.02(+0.73%) |
Apr 24, 2012 | 3.063 | 3.108 | 3.033 | 3.101 | 107,731 | +0.03(+0.99%) |
Apr 23, 2012 | 2.987 | 3.124 | 2.987 | 3.071 | 101,303 | +0.03(+1.00%) |
Apr 20, 2012 | 3.116 | 3.116 | 3.010 | 3.040 | 71,455 | +0.02(+0.75%) |
Apr 19, 2012 | 3.025 | 3.048 | 2.896 | 3.017 | 94,532 | -0.02(-0.50%) |
Apr 18, 2012 | 3.078 | 3.116 | 3.017 | 3.033 | 25,740 | -0.08(-2.44%) |
Apr 17, 2012 | 3.101 | 3.161 | 3.033 | 3.108 | 34,662 | +0.04(+1.23%) |
Apr 16, 2012 | 2.995 | 3.071 | 2.972 | 3.071 | 29,688 | +0.08(+2.79%) |
Apr 13, 2012 | 3.002 | 3.040 | 2.964 | 2.987 | 97,364 | -0.03(-1.01%) |
Apr 12, 2012 | 3.025 | 3.108 | 3.002 | 3.017 | 44,975 | -0.02(-0.50%) |
Apr 11, 2012 | 3.002 | 3.078 | 2.995 | 3.033 | 120,213 | +0.05(+1.52%) |
Apr 10, 2012 | 2.987 | 3.017 | 2.934 | 2.987 | 106,594 | +0.00(+0.00%) |
Apr 09, 2012 | 2.964 | 3.040 | 2.949 | 2.987 | 88,866 | -0.04(-1.25%) |
Apr 05, 2012 | 2.995 | 3.040 | 2.995 | 3.025 | 16,970 | +0.02(+0.50%) |
Apr 04, 2012 | 2.987 | 3.017 | 2.980 | 3.010 | 68,533 | -0.01(-0.25%) |
Apr 03, 2012 | 3.025 | 3.055 | 3.010 | 3.017 | 57,420 | -0.02(-0.75%) |
Apr 02, 2012 | 2.972 | 3.048 | 2.945 | 3.040 | 130,604 | +0.07(+2.30%) |
Mar 30, 2012 | 3.078 | 3.078 | 2.926 | 2.972 | 134,573 | -0.08(-2.49%) |
Mar 29, 2012 | 3.033 | 3.063 | 2.995 | 3.048 | 25,360 | -0.01(-0.25%) |
Mar 28, 2012 | 3.177 | 3.177 | 3.040 | 3.055 | 42,616 | -0.11(-3.59%) |
Mar 27, 2012 | 3.290 | 3.290 | 3.116 | 3.169 | 71,500 | -0.14(-4.35%) |
Mar 26, 2012 | 3.139 | 3.336 | 3.093 | 3.313 | 291,207 | +0.20(+6.59%) |
Mar 23, 2012 | 2.889 | 3.139 | 2.873 | 3.108 | 140,716 | +0.22(+7.61%) |
Mar 22, 2012 | 2.873 | 2.896 | 2.858 | 2.889 | 36,495 | -0.02(-0.78%) |
Mar 21, 2012 | 2.904 | 2.934 | 2.873 | 2.911 | 28,130 | +0.01(+0.26%) |
Mar 20, 2012 | 2.896 | 2.934 | 2.889 | 2.904 | 42,502 | -0.03(-1.03%) |
Mar 19, 2012 | 2.889 | 2.987 | 2.889 | 2.934 | 53,040 | +0.03(+1.04%) |
Mar 16, 2012 | 3.002 | 3.002 | 2.904 | 2.904 | 91,950 | -0.09(-3.04%) |
Mar 15, 2012 | 3.033 | 3.033 | 2.964 | 2.995 | 30,570 | -0.04(-1.25%) |
Mar 14, 2012 | 3.033 | 3.055 | 3.002 | 3.033 | 46,740 | +0.00(+0.00%) |
Mar 13, 2012 | 3.017 | 3.086 | 2.987 | 3.033 | 47,658 | +0.03(+1.01%) |
Mar 12, 2012 | 2.995 | 3.033 | 2.934 | 3.002 | 36,825 | +0.00(+0.00%) |
Mar 09, 2012 | 2.972 | 3.077 | 2.964 | 3.002 | 125,328 | +0.02(+0.76%) |
Mar 08, 2012 | 2.949 | 2.980 | 2.881 | 2.980 | 55,295 | +0.04(+1.29%) |
Mar 07, 2012 | 2.919 | 2.972 | 2.881 | 2.942 | 72,984 | +0.06(+2.11%) |
Mar 06, 2012 | 2.881 | 2.926 | 2.767 | 2.881 | 75,539 | -0.08(-2.56%) |
Mar 05, 2012 | 2.995 | 2.995 | 2.934 | 2.957 | 69,549 | -0.05(-1.76%) |
Mar 02, 2012 | 3.108 | 3.108 | 3.010 | 3.010 | 123,471 | -0.10(-3.17%) |