Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.810 | 2.920 | 2.740 | 2.920 | 27,322 | +0.07(+2.46%) |
May 30, 2012 | 2.930 | 2.960 | 2.760 | 2.850 | 47,170 | -0.12(-4.04%) |
May 29, 2012 | 2.950 | 2.990 | 2.780 | 2.970 | 20,995 | +0.02(+0.68%) |
May 25, 2012 | 2.960 | 2.960 | 2.790 | 2.950 | 40,506 | -0.05(-1.67%) |
May 24, 2012 | 2.900 | 3.000 | 2.781 | 3.000 | 17,583 | +0.10(+3.45%) |
May 23, 2012 | 2.940 | 2.960 | 2.780 | 2.900 | 24,288 | -0.05(-1.69%) |
May 22, 2012 | 2.860 | 2.969 | 2.800 | 2.950 | 7,322 | +0.15(+5.36%) |
May 21, 2012 | 2.860 | 2.950 | 2.711 | 2.800 | 16,012 | -0.11(-3.78%) |
May 18, 2012 | 2.960 | 3.040 | 2.900 | 2.910 | 4,531 | -0.12(-3.96%) |
May 17, 2012 | 2.976 | 3.040 | 2.910 | 3.030 | 7,282 | +0.05(+1.68%) |
May 16, 2012 | 2.850 | 3.000 | 2.790 | 2.980 | 8,730 | +0.11(+3.83%) |
May 15, 2012 | 2.990 | 2.990 | 2.810 | 2.870 | 26,492 | -0.11(-3.69%) |
May 14, 2012 | 2.910 | 2.990 | 2.906 | 2.980 | 9,784 | +0.04(+1.36%) |
May 11, 2012 | 3.000 | 3.063 | 2.900 | 2.940 | 22,122 | -0.08(-2.65%) |
May 10, 2012 | 3.120 | 3.120 | 3.000 | 3.020 | 7,445 | -0.12(-3.82%) |
May 09, 2012 | 3.050 | 3.140 | 3.010 | 3.140 | 13,745 | -0.01(-0.32%) |
May 08, 2012 | 3.060 | 3.150 | 3.010 | 3.150 | 18,754 | +0.07(+2.27%) |
May 07, 2012 | 3.040 | 3.120 | 2.890 | 3.080 | 35,692 | +0.06(+1.99%) |
May 04, 2012 | 3.050 | 3.150 | 3.020 | 3.020 | 38,902 | -0.07(-2.27%) |
May 03, 2012 | 3.170 | 3.180 | 3.030 | 3.090 | 19,803 | +0.03(+0.98%) |
May 02, 2012 | 3.010 | 3.150 | 3.000 | 3.060 | 46,228 | +0.07(+2.34%) |
May 01, 2012 | 2.920 | 3.000 | 2.860 | 2.990 | 26,341 | +0.04(+1.36%) |
Apr 30, 2012 | 2.920 | 2.990 | 2.920 | 2.950 | 20,139 | -0.03(-1.00%) |
Apr 27, 2012 | 2.990 | 2.990 | 2.900 | 2.980 | 11,313 | -0.01(-0.34%) |
Apr 26, 2012 | 2.890 | 2.990 | 2.890 | 2.990 | 13,226 | +0.14(+4.91%) |
Apr 25, 2012 | 2.950 | 2.990 | 2.850 | 2.850 | 33,382 | -0.11(-3.72%) |
Apr 24, 2012 | 2.980 | 3.000 | 2.900 | 2.960 | 23,295 | +0.01(+0.34%) |
Apr 23, 2012 | 2.960 | 2.970 | 2.861 | 2.950 | 25,873 | +0.01(+0.34%) |
Apr 20, 2012 | 2.840 | 2.950 | 2.821 | 2.940 | 24,788 | +0.14(+5.00%) |
Apr 19, 2012 | 2.860 | 3.040 | 2.720 | 2.800 | 44,363 | -0.10(-3.45%) |
Apr 18, 2012 | 2.850 | 2.900 | 2.800 | 2.900 | 8,024 | +0.07(+2.47%) |
Apr 17, 2012 | 2.800 | 2.959 | 2.800 | 2.830 | 23,340 | +0.11(+4.04%) |
Apr 16, 2012 | 2.830 | 2.970 | 2.720 | 2.720 | 14,147 | -0.12(-4.23%) |
Apr 13, 2012 | 2.820 | 2.840 | 2.760 | 2.840 | 12,269 | -0.05(-1.73%) |
Apr 12, 2012 | 2.750 | 2.920 | 2.750 | 2.890 | 13,247 | +0.11(+3.96%) |
Apr 11, 2012 | 2.830 | 2.920 | 2.780 | 2.780 | 26,369 | -0.07(-2.46%) |
Apr 10, 2012 | 2.860 | 2.860 | 2.700 | 2.850 | 11,758 | -0.02(-0.70%) |
Apr 09, 2012 | 2.710 | 2.890 | 2.690 | 2.870 | 28,940 | +0.20(+7.49%) |
Apr 05, 2012 | 2.990 | 2.990 | 2.620 | 2.670 | 96,006 | -0.33(-11.00%) |
Apr 04, 2012 | 2.890 | 3.030 | 2.850 | 3.000 | 20,658 | +0.11(+3.81%) |
Apr 03, 2012 | 2.880 | 2.950 | 2.860 | 2.890 | 34,375 | +0.01(+0.35%) |
Apr 02, 2012 | 2.900 | 2.930 | 2.860 | 2.880 | 29,708 | +0.01(+0.34%) |
Mar 30, 2012 | 2.930 | 2.950 | 2.870 | 2.870 | 94,136 | -0.04(-1.37%) |
Mar 29, 2012 | 3.100 | 3.150 | 2.870 | 2.910 | 73,911 | -0.15(-4.90%) |
Mar 28, 2012 | 3.084 | 3.140 | 3.010 | 3.060 | 68,984 | -0.01(-0.33%) |
Mar 27, 2012 | 3.020 | 3.100 | 3.010 | 3.070 | 30,563 | +0.05(+1.66%) |
Mar 26, 2012 | 3.020 | 3.169 | 3.020 | 3.020 | 114,878 | +0.00(+0.00%) |
Mar 23, 2012 | 3.040 | 3.190 | 3.020 | 3.020 | 88,267 | +0.01(+0.33%) |
Mar 22, 2012 | 2.970 | 3.030 | 2.910 | 3.010 | 21,072 | +0.08(+2.73%) |
Mar 21, 2012 | 3.020 | 3.040 | 2.760 | 2.930 | 65,327 | -0.04(-1.35%) |
Mar 20, 2012 | 2.810 | 3.010 | 2.810 | 2.970 | 33,315 | +0.09(+3.13%) |
Mar 19, 2012 | 2.950 | 2.960 | 2.750 | 2.880 | 62,583 | -0.07(-2.37%) |
Mar 16, 2012 | 2.800 | 2.980 | 2.800 | 2.950 | 25,640 | +0.18(+6.50%) |
Mar 15, 2012 | 2.720 | 2.860 | 2.720 | 2.770 | 33,982 | -0.04(-1.42%) |
Mar 14, 2012 | 2.732 | 2.850 | 2.710 | 2.810 | 5,150 | -0.03(-1.06%) |
Mar 13, 2012 | 2.800 | 2.870 | 2.800 | 2.840 | 25,882 | +0.11(+4.03%) |
Mar 12, 2012 | 2.710 | 2.820 | 2.680 | 2.730 | 29,160 | -0.04(-1.44%) |
Mar 09, 2012 | 2.830 | 2.850 | 2.690 | 2.770 | 17,846 | -0.07(-2.46%) |
Mar 08, 2012 | 2.800 | 2.840 | 2.620 | 2.840 | 32,082 | +0.09(+3.27%) |
Mar 07, 2012 | 2.800 | 2.940 | 2.750 | 2.750 | 42,147 | -0.04(-1.43%) |
Mar 06, 2012 | 2.830 | 2.830 | 2.783 | 2.790 | 12,994 | -0.04(-1.41%) |
Mar 05, 2012 | 2.880 | 2.880 | 2.810 | 2.830 | 23,541 | -0.03(-1.08%) |
Mar 02, 2012 | 2.910 | 2.940 | 2.860 | 2.861 | 29,665 | -0.05(-1.68%) |