Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.750 | 2.830 | 2.620 | 2.630 | 365,753 | -0.07(-2.59%) |
May 30, 2012 | 2.700 | 2.760 | 2.560 | 2.700 | 748,170 | +0.01(+0.37%) |
May 29, 2012 | 2.540 | 2.800 | 2.520 | 2.690 | 420,385 | +0.21(+8.47%) |
May 25, 2012 | 2.470 | 2.500 | 2.330 | 2.480 | 478,362 | +0.02(+0.81%) |
May 24, 2012 | 2.620 | 2.670 | 2.360 | 2.460 | 586,784 | -0.01(-0.40%) |
May 23, 2012 | 2.490 | 2.620 | 2.250 | 2.470 | 827,576 | -0.09(-3.52%) |
May 22, 2012 | 3.820 | 3.820 | 2.530 | 2.560 | 1,807,163 | -1.26(-32.98%) |
May 21, 2012 | 3.880 | 3.940 | 3.730 | 3.820 | 195,400 | -0.04(-1.04%) |
May 18, 2012 | 4.230 | 4.310 | 3.800 | 3.860 | 362,774 | -0.27(-6.54%) |
May 17, 2012 | 3.890 | 4.170 | 3.760 | 4.130 | 427,867 | +0.34(+8.97%) |
May 16, 2012 | 3.860 | 3.950 | 3.750 | 3.790 | 305,842 | -0.11(-2.82%) |
May 15, 2012 | 4.170 | 4.190 | 3.840 | 3.900 | 437,468 | -0.22(-5.34%) |
May 14, 2012 | 4.130 | 4.250 | 4.010 | 4.120 | 227,160 | -0.14(-3.29%) |
May 11, 2012 | 4.280 | 4.350 | 4.190 | 4.260 | 136,539 | -0.10(-2.29%) |
May 10, 2012 | 4.560 | 4.680 | 4.320 | 4.360 | 248,476 | -0.16(-3.54%) |
May 09, 2012 | 4.520 | 4.720 | 4.400 | 4.520 | 225,497 | -0.13(-2.80%) |
May 08, 2012 | 4.850 | 4.850 | 4.510 | 4.650 | 303,417 | -0.26(-5.30%) |
May 07, 2012 | 5.040 | 5.050 | 4.850 | 4.910 | 180,624 | -0.18(-3.54%) |
May 04, 2012 | 5.100 | 5.150 | 5.000 | 5.090 | 144,189 | -0.07(-1.36%) |
May 03, 2012 | 5.400 | 5.430 | 5.110 | 5.160 | 154,634 | -0.27(-4.97%) |
May 02, 2012 | 5.680 | 5.680 | 5.410 | 5.430 | 137,716 | -0.24(-4.23%) |
May 01, 2012 | 5.650 | 5.869 | 5.643 | 5.670 | 133,689 | +0.03(+0.53%) |
Apr 30, 2012 | 5.460 | 5.640 | 5.310 | 5.640 | 226,058 | +0.19(+3.49%) |
Apr 27, 2012 | 5.610 | 5.710 | 5.390 | 5.450 | 222,659 | -0.10(-1.80%) |
Apr 26, 2012 | 5.480 | 5.560 | 5.380 | 5.550 | 76,837 | +0.09(+1.65%) |
Apr 25, 2012 | 5.480 | 5.590 | 5.360 | 5.460 | 187,997 | -0.01(-0.18%) |
Apr 24, 2012 | 5.700 | 5.700 | 5.420 | 5.470 | 268,106 | -0.21(-3.70%) |
Apr 23, 2012 | 5.650 | 5.740 | 5.610 | 5.680 | 62,035 | -0.12(-2.07%) |
Apr 20, 2012 | 5.660 | 5.870 | 5.610 | 5.800 | 127,400 | +0.14(+2.47%) |
Apr 19, 2012 | 5.600 | 5.720 | 5.530 | 5.660 | 91,756 | +0.10(+1.80%) |
Apr 18, 2012 | 5.750 | 5.800 | 5.370 | 5.560 | 240,345 | -0.22(-3.81%) |
Apr 17, 2012 | 5.790 | 5.810 | 5.570 | 5.780 | 142,492 | +0.01(+0.17%) |
Apr 16, 2012 | 5.880 | 6.030 | 5.770 | 5.770 | 94,861 | -0.25(-4.15%) |
Apr 13, 2012 | 5.960 | 6.020 | 5.830 | 6.020 | 73,999 | +0.02(+0.33%) |
Apr 12, 2012 | 5.890 | 6.060 | 5.890 | 6.000 | 95,045 | +0.14(+2.39%) |
Apr 11, 2012 | 5.930 | 5.970 | 5.820 | 5.860 | 101,010 | -0.03(-0.51%) |
Apr 10, 2012 | 5.850 | 5.910 | 5.760 | 5.890 | 73,683 | +0.07(+1.20%) |
Apr 09, 2012 | 5.880 | 6.040 | 5.790 | 5.820 | 66,610 | -0.22(-3.64%) |
Apr 05, 2012 | 5.940 | 6.140 | 5.900 | 6.040 | 159,422 | +0.12(+2.03%) |
Apr 04, 2012 | 5.890 | 5.940 | 5.770 | 5.920 | 136,320 | -0.05(-0.84%) |
Apr 03, 2012 | 5.980 | 6.030 | 5.920 | 5.970 | 120,283 | -0.02(-0.33%) |
Apr 02, 2012 | 6.100 | 6.170 | 5.960 | 5.990 | 112,253 | -0.09(-1.48%) |
Mar 30, 2012 | 6.000 | 6.169 | 5.860 | 6.080 | 237,955 | +0.12(+2.01%) |
Mar 29, 2012 | 5.950 | 6.000 | 5.800 | 5.960 | 90,739 | -0.03(-0.50%) |
Mar 28, 2012 | 6.170 | 6.170 | 5.930 | 5.990 | 147,357 | -0.17(-2.76%) |
Mar 27, 2012 | 6.110 | 6.190 | 6.070 | 6.160 | 135,589 | +0.13(+2.16%) |
Mar 26, 2012 | 6.090 | 6.200 | 6.010 | 6.030 | 101,266 | +0.04(+0.67%) |
Mar 23, 2012 | 5.830 | 6.040 | 5.770 | 5.990 | 103,180 | +0.19(+3.28%) |
Mar 22, 2012 | 5.890 | 5.910 | 5.780 | 5.800 | 131,210 | -0.24(-3.97%) |
Mar 21, 2012 | 6.030 | 6.110 | 5.940 | 6.040 | 98,689 | +0.04(+0.67%) |
Mar 20, 2012 | 5.990 | 6.000 | 5.850 | 6.000 | 117,399 | -0.05(-0.83%) |
Mar 19, 2012 | 5.960 | 6.130 | 5.950 | 6.050 | 139,294 | +0.05(+0.83%) |
Mar 16, 2012 | 5.830 | 6.000 | 5.750 | 6.000 | 175,903 | +0.11(+1.87%) |
Mar 15, 2012 | 5.940 | 6.010 | 5.700 | 5.890 | 200,812 | +0.02(+0.34%) |
Mar 14, 2012 | 6.000 | 6.070 | 5.730 | 5.870 | 228,268 | -0.13(-2.17%) |
Mar 13, 2012 | 6.080 | 6.150 | 6.000 | 6.000 | 121,974 | -0.06(-0.99%) |
Mar 12, 2012 | 6.170 | 6.230 | 5.980 | 6.060 | 96,468 | -0.13(-2.10%) |
Mar 09, 2012 | 6.020 | 6.240 | 6.000 | 6.190 | 164,443 | +0.11(+1.81%) |
Mar 08, 2012 | 6.300 | 6.300 | 6.050 | 6.080 | 156,647 | -0.01(-0.16%) |
Mar 07, 2012 | 6.080 | 6.160 | 6.000 | 6.090 | 139,743 | +0.06(+1.00%) |
Mar 06, 2012 | 6.170 | 6.220 | 5.960 | 6.030 | 377,533 | -0.38(-5.93%) |
Mar 05, 2012 | 6.710 | 6.780 | 6.400 | 6.410 | 156,230 | -0.34(-5.04%) |
Mar 02, 2012 | 6.930 | 6.930 | 6.660 | 6.750 | 172,243 | -0.16(-2.32%) |