Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.230 | 2.310 | 2.220 | 2.270 | 11,703 | -0.02(-0.87%) |
May 30, 2012 | 2.220 | 2.310 | 2.210 | 2.290 | 16,399 | -0.06(-2.55%) |
May 29, 2012 | 2.400 | 2.477 | 2.210 | 2.350 | 22,767 | +0.00(+0.00%) |
May 25, 2012 | 2.240 | 2.362 | 2.180 | 2.350 | 38,996 | +0.14(+6.33%) |
May 24, 2012 | 2.210 | 2.300 | 2.190 | 2.210 | 32,043 | +0.03(+1.38%) |
May 23, 2012 | 2.210 | 2.230 | 2.180 | 2.180 | 143,784 | -0.02(-0.91%) |
May 22, 2012 | 2.170 | 2.360 | 2.150 | 2.200 | 82,332 | +0.03(+1.38%) |
May 21, 2012 | 2.260 | 2.320 | 2.120 | 2.170 | 22,199 | -0.09(-3.98%) |
May 18, 2012 | 2.350 | 2.360 | 2.250 | 2.260 | 28,015 | -0.10(-4.24%) |
May 17, 2012 | 2.300 | 2.510 | 2.245 | 2.360 | 69,075 | +0.05(+2.16%) |
May 16, 2012 | 2.330 | 2.360 | 2.200 | 2.310 | 57,417 | -0.03(-1.28%) |
May 15, 2012 | 2.330 | 2.350 | 2.200 | 2.340 | 36,766 | +0.02(+0.86%) |
May 14, 2012 | 2.600 | 2.610 | 2.150 | 2.320 | 68,044 | -0.29(-11.11%) |
May 11, 2012 | 2.650 | 2.680 | 2.550 | 2.610 | 60,154 | -0.08(-2.97%) |
May 10, 2012 | 2.630 | 2.700 | 2.600 | 2.690 | 11,527 | +0.11(+4.26%) |
May 09, 2012 | 2.650 | 2.700 | 2.530 | 2.580 | 27,251 | -0.09(-3.37%) |
May 08, 2012 | 2.740 | 2.805 | 2.670 | 2.670 | 20,400 | -0.07(-2.55%) |
May 07, 2012 | 2.760 | 2.870 | 2.720 | 2.740 | 17,085 | -0.02(-0.72%) |
May 04, 2012 | 2.820 | 2.900 | 2.760 | 2.760 | 15,471 | -0.06(-2.13%) |
May 03, 2012 | 2.710 | 2.890 | 2.710 | 2.820 | 37,117 | +0.11(+4.06%) |
May 02, 2012 | 2.900 | 2.950 | 2.640 | 2.710 | 34,362 | -0.21(-7.19%) |
May 01, 2012 | 2.850 | 2.930 | 2.850 | 2.920 | 24,490 | +0.07(+2.45%) |
Apr 30, 2012 | 2.920 | 2.920 | 2.800 | 2.850 | 21,767 | -0.05(-1.72%) |
Apr 27, 2012 | 2.850 | 2.900 | 2.820 | 2.900 | 56,837 | +0.02(+0.69%) |
Apr 26, 2012 | 2.870 | 2.980 | 2.850 | 2.880 | 19,600 | -0.05(-1.71%) |
Apr 25, 2012 | 2.960 | 2.960 | 2.899 | 2.930 | 38,933 | -0.01(-0.34%) |
Apr 24, 2012 | 2.950 | 3.080 | 2.940 | 2.940 | 22,701 | -0.02(-0.68%) |
Apr 23, 2012 | 3.030 | 3.080 | 2.870 | 2.960 | 106,639 | -0.07(-2.31%) |
Apr 20, 2012 | 3.050 | 3.070 | 3.030 | 3.030 | 76,464 | -0.02(-0.66%) |
Apr 19, 2012 | 3.030 | 3.090 | 3.030 | 3.050 | 135,723 | +0.02(+0.66%) |
Apr 18, 2012 | 3.070 | 3.094 | 3.020 | 3.030 | 85,462 | -0.02(-0.66%) |
Apr 17, 2012 | 3.040 | 3.080 | 3.010 | 3.050 | 49,574 | +0.04(+1.33%) |
Apr 16, 2012 | 3.050 | 3.107 | 3.000 | 3.010 | 121,840 | -0.07(-2.27%) |
Apr 13, 2012 | 3.090 | 3.110 | 3.010 | 3.080 | 49,900 | +0.00(+0.00%) |
Apr 12, 2012 | 3.060 | 3.120 | 3.060 | 3.080 | 6,800 | +0.02(+0.65%) |
Apr 11, 2012 | 3.100 | 3.110 | 3.049 | 3.060 | 102,727 | +0.00(+0.00%) |
Apr 10, 2012 | 3.030 | 3.080 | 3.000 | 3.060 | 49,011 | +0.02(+0.66%) |
Apr 09, 2012 | 3.130 | 3.160 | 3.020 | 3.040 | 41,149 | -0.11(-3.49%) |
Apr 05, 2012 | 3.140 | 3.200 | 3.110 | 3.150 | 43,055 | -0.01(-0.32%) |
Apr 04, 2012 | 3.120 | 3.240 | 3.060 | 3.160 | 120,582 | +0.02(+0.64%) |
Apr 03, 2012 | 3.170 | 3.200 | 3.090 | 3.140 | 121,087 | -0.06(-1.88%) |
Apr 02, 2012 | 3.080 | 3.229 | 3.080 | 3.200 | 68,023 | +0.12(+3.90%) |
Mar 30, 2012 | 3.150 | 3.210 | 3.080 | 3.080 | 93,085 | -0.07(-2.22%) |
Mar 29, 2012 | 3.310 | 3.310 | 3.090 | 3.150 | 76,450 | -0.14(-4.26%) |
Mar 28, 2012 | 3.380 | 3.380 | 3.240 | 3.290 | 9,222 | -0.09(-2.66%) |
Mar 27, 2012 | 3.500 | 3.500 | 3.310 | 3.380 | 58,509 | -0.07(-2.03%) |
Mar 26, 2012 | 3.230 | 3.490 | 3.230 | 3.450 | 69,254 | +0.11(+3.29%) |
Mar 23, 2012 | 3.420 | 3.440 | 3.260 | 3.340 | 74,910 | -0.15(-4.30%) |
Mar 22, 2012 | 3.500 | 3.550 | 3.330 | 3.490 | 156,518 | -0.01(-0.29%) |
Mar 21, 2012 | 3.160 | 3.550 | 3.119 | 3.500 | 92,165 | +0.34(+10.76%) |
Mar 20, 2012 | 3.030 | 3.180 | 2.910 | 3.160 | 117,044 | +0.03(+0.96%) |
Mar 19, 2012 | 3.050 | 3.130 | 2.989 | 3.130 | 73,068 | +0.09(+2.96%) |
Mar 16, 2012 | 2.820 | 3.100 | 2.820 | 3.040 | 335,314 | +0.26(+9.35%) |
Mar 15, 2012 | 2.770 | 2.830 | 2.770 | 2.780 | 72,032 | +0.00(+0.00%) |
Mar 14, 2012 | 2.790 | 2.830 | 2.690 | 2.780 | 70,550 | -0.05(-1.77%) |
Mar 13, 2012 | 2.880 | 3.070 | 2.770 | 2.830 | 515,098 | -0.02(-0.70%) |
Mar 12, 2012 | 2.800 | 2.950 | 2.747 | 2.850 | 393,670 | +0.10(+3.64%) |
Mar 09, 2012 | 2.750 | 2.840 | 2.720 | 2.750 | 36,620 | -0.05(-1.79%) |
Mar 08, 2012 | 2.800 | 2.824 | 2.710 | 2.800 | 24,810 | +0.02(+0.72%) |
Mar 07, 2012 | 2.770 | 2.870 | 2.750 | 2.780 | 29,303 | +0.00(+0.00%) |
Mar 06, 2012 | 2.690 | 2.840 | 2.580 | 2.780 | 33,816 | -0.10(-3.47%) |
Mar 05, 2012 | 3.000 | 3.030 | 2.880 | 2.880 | 60,215 | -0.10(-3.36%) |
Mar 02, 2012 | 2.950 | 3.040 | 2.950 | 2.980 | 29,890 | +0.03(+1.02%) |