Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 1.736 | 1.736 | 1.600 | 1.656 | 50,125 | -0.03(-2.01%) |
May 30, 2012 | 1.812 | 1.820 | 1.690 | 1.690 | 49,102 | -0.13(-7.14%) |
May 29, 2012 | 1.633 | 1.820 | 1.580 | 1.820 | 73,100 | +0.30(+19.70%) |
May 25, 2012 | 1.569 | 1.585 | 1.450 | 1.520 | 74,000 | -0.07(-4.37%) |
May 24, 2012 | 1.617 | 1.720 | 1.559 | 1.590 | 108,050 | +0.06(+4.09%) |
May 23, 2012 | 1.284 | 1.570 | 1.260 | 1.528 | 112,916 | +0.19(+14.42%) |
May 22, 2012 | 1.560 | 1.570 | 1.335 | 1.335 | 160,400 | -0.31(-19.09%) |
May 21, 2012 | 1.600 | 1.720 | 1.600 | 1.650 | 85,001 | +0.06(+3.97%) |
May 18, 2012 | 1.760 | 1.823 | 1.587 | 1.587 | 49,215 | -0.16(-9.21%) |
May 17, 2012 | 1.838 | 1.897 | 1.734 | 1.748 | 67,566 | -0.04(-2.35%) |
May 16, 2012 | 1.642 | 1.870 | 1.637 | 1.790 | 112,530 | +0.02(+1.13%) |
May 15, 2012 | 2.099 | 2.110 | 1.720 | 1.770 | 207,510 | -0.35(-16.51%) |
May 14, 2012 | 2.188 | 2.193 | 2.100 | 2.120 | 55,500 | -0.07(-3.35%) |
May 11, 2012 | 2.279 | 2.325 | 2.193 | 2.193 | 21,711 | -0.08(-3.71%) |
May 10, 2012 | 2.260 | 2.350 | 2.212 | 2.278 | 50,500 | +0.14(+6.45%) |
May 09, 2012 | 2.195 | 2.300 | 2.060 | 2.140 | 107,273 | -0.14(-6.33%) |
May 08, 2012 | 2.441 | 2.490 | 2.220 | 2.284 | 67,060 | -0.17(-6.85%) |
May 07, 2012 | 2.450 | 2.478 | 2.400 | 2.453 | 30,235 | -0.07(-2.68%) |
May 04, 2012 | 2.450 | 2.599 | 2.350 | 2.520 | 64,700 | +0.06(+2.31%) |
May 03, 2012 | 2.680 | 2.680 | 2.440 | 2.463 | 66,420 | -0.20(-7.41%) |
May 02, 2012 | 2.650 | 2.680 | 2.542 | 2.660 | 93,501 | +0.23(+9.24%) |
May 01, 2012 | 2.252 | 2.435 | 2.249 | 2.435 | 36,600 | +0.18(+7.74%) |
Apr 30, 2012 | 2.270 | 2.290 | 2.190 | 2.260 | 57,673 | +0.02(+0.89%) |
Apr 27, 2012 | 2.300 | 2.310 | 2.160 | 2.240 | 92,655 | -0.02(-0.88%) |
Apr 26, 2012 | 2.344 | 2.350 | 2.176 | 2.260 | 128,218 | -0.14(-5.83%) |
Apr 25, 2012 | 2.612 | 2.620 | 2.326 | 2.400 | 183,961 | -0.12(-4.59%) |
Apr 24, 2012 | 2.463 | 2.639 | 2.462 | 2.515 | 188,040 | +0.11(+4.57%) |
Apr 23, 2012 | 2.212 | 2.461 | 2.147 | 2.405 | 115,605 | +0.11(+4.59%) |
Apr 20, 2012 | 2.506 | 2.520 | 2.235 | 2.300 | 213,965 | -0.15(-6.12%) |
Apr 19, 2012 | 2.634 | 2.700 | 2.425 | 2.450 | 77,000 | -0.14(-5.28%) |
Apr 18, 2012 | 2.647 | 2.647 | 2.480 | 2.587 | 119,620 | -0.05(-2.05%) |
Apr 17, 2012 | 2.800 | 2.800 | 2.590 | 2.640 | 156,680 | -0.11(-3.98%) |
Apr 16, 2012 | 2.990 | 3.000 | 2.750 | 2.750 | 113,155 | -0.19(-6.46%) |
Apr 13, 2012 | 3.078 | 3.079 | 2.880 | 2.940 | 83,133 | -0.14(-4.64%) |
Apr 12, 2012 | 2.997 | 3.177 | 2.830 | 3.083 | 292,515 | +0.22(+7.65%) |
Apr 11, 2012 | 2.655 | 2.864 | 2.540 | 2.864 | 117,375 | +0.39(+15.76%) |
Apr 10, 2012 | 2.460 | 2.646 | 2.332 | 2.474 | 205,030 | +0.12(+5.28%) |
Apr 09, 2012 | 2.734 | 2.760 | 2.300 | 2.350 | 316,214 | -0.42(-15.10%) |
Apr 05, 2012 | 2.990 | 3.028 | 2.650 | 2.768 | 153,345 | -0.18(-6.06%) |
Apr 04, 2012 | 3.004 | 3.070 | 2.780 | 2.946 | 118,410 | -0.16(-5.26%) |
Apr 03, 2012 | 3.430 | 3.470 | 2.963 | 3.110 | 201,459 | -0.24(-7.14%) |
Apr 02, 2012 | 3.340 | 3.405 | 3.248 | 3.349 | 112,210 | +0.14(+4.33%) |
Mar 30, 2012 | 3.230 | 3.360 | 3.150 | 3.210 | 119,473 | +0.00(+0.12%) |
Mar 29, 2012 | 3.074 | 3.260 | 2.840 | 3.206 | 164,700 | +0.20(+6.51%) |
Mar 28, 2012 | 2.702 | 3.112 | 2.697 | 3.010 | 188,516 | +0.31(+11.52%) |
Mar 27, 2012 | 2.748 | 2.760 | 2.540 | 2.699 | 171,816 | -0.03(-0.95%) |
Mar 26, 2012 | 2.780 | 2.780 | 2.660 | 2.725 | 193,666 | +0.10(+3.61%) |
Mar 23, 2012 | 2.843 | 2.849 | 2.489 | 2.630 | 257,615 | -0.07(-2.59%) |
Mar 22, 2012 | 2.800 | 2.960 | 2.640 | 2.700 | 195,275 | -0.12(-4.26%) |
Mar 21, 2012 | 2.580 | 3.060 | 2.560 | 2.820 | 328,750 | +0.32(+12.60%) |
Mar 20, 2012 | 2.427 | 2.540 | 2.360 | 2.505 | 137,764 | +0.12(+5.23%) |
Mar 19, 2012 | 2.345 | 2.437 | 2.333 | 2.380 | 61,011 | +0.15(+6.49%) |
Mar 16, 2012 | 2.287 | 2.301 | 2.235 | 2.235 | 25,300 | +0.00(+0.18%) |
Mar 15, 2012 | 2.193 | 2.261 | 2.193 | 2.231 | 34,920 | -0.02(-0.82%) |
Mar 14, 2012 | 2.317 | 2.329 | 2.244 | 2.249 | 46,300 | -0.01(-0.64%) |
Mar 13, 2012 | 2.150 | 2.320 | 2.150 | 2.264 | 41,580 | +0.13(+6.04%) |
Mar 12, 2012 | 2.117 | 2.180 | 2.090 | 2.135 | 28,200 | +0.03(+1.47%) |
Mar 09, 2012 | 2.139 | 2.139 | 2.090 | 2.104 | 19,300 | -0.03(-1.31%) |
Mar 08, 2012 | 2.090 | 2.180 | 2.090 | 2.132 | 45,250 | +0.08(+4.00%) |
Mar 07, 2012 | 1.981 | 2.050 | 1.910 | 2.050 | 96,200 | +0.16(+8.29%) |
Mar 06, 2012 | 1.980 | 1.990 | 1.893 | 1.893 | 184,265 | -0.13(-6.43%) |
Mar 05, 2012 | 2.110 | 2.110 | 1.982 | 2.023 | 85,540 | -0.08(-3.67%) |
Mar 02, 2012 | 2.204 | 2.220 | 2.068 | 2.100 | 59,265 | -0.06(-2.78%) |