Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 2.468 | 2.602 | 2.449 | 2.602 | 4,774 | +0.16(+6.57%) |
Jun 28, 2012 | 2.569 | 2.569 | 2.018 | 2.442 | 10,878 | -0.24(-8.84%) |
Jun 27, 2012 | 2.679 | 2.679 | 2.670 | 2.679 | 932 | +0.06(+2.46%) |
Jun 26, 2012 | 2.578 | 2.615 | 2.495 | 2.615 | 5,248 | +0.03(+1.06%) |
Jun 25, 2012 | 2.752 | 2.752 | 2.578 | 2.587 | 7,469 | -0.28(-9.90%) |
Jun 22, 2012 | 2.807 | 2.871 | 2.807 | 2.871 | 436 | -0.02(-0.64%) |
Jun 21, 2012 | 2.770 | 2.907 | 2.770 | 2.890 | 11,070 | -0.04(-1.25%) |
Jun 20, 2012 | 2.871 | 2.926 | 2.816 | 2.926 | 6,432 | -0.06(-1.85%) |
Jun 19, 2012 | 3.000 | 3.000 | 2.770 | 2.981 | 11,963 | -0.05(-1.52%) |
Jun 18, 2012 | 3.046 | 3.046 | 2.890 | 3.027 | 15,909 | -0.05(-1.76%) |
Jun 15, 2012 | 3.000 | 3.146 | 3.000 | 3.081 | 8,073 | -0.00(-0.03%) |
Jun 14, 2012 | 3.110 | 3.128 | 2.981 | 3.082 | 16,128 | -0.36(-10.52%) |
Jun 13, 2012 | 3.624 | 3.624 | 3.440 | 3.445 | 4,719 | -0.44(-11.44%) |
Jun 12, 2012 | 3.807 | 3.890 | 3.614 | 3.890 | 5,751 | +0.10(+2.66%) |
Jun 11, 2012 | 3.541 | 3.844 | 3.541 | 3.789 | 16,160 | +0.50(+15.35%) |
Jun 07, 2012 | 3.285 | 3.285 | 3.285 | 3.285 | 0 | +0.12(+3.78%) |
Jun 06, 2012 | 3.073 | 3.321 | 3.073 | 3.165 | 5,559 | +0.21(+7.14%) |
Jun 05, 2012 | 2.936 | 3.541 | 2.936 | 2.954 | 4,289 | +0.10(+3.54%) |
Jun 04, 2012 | 2.972 | 3.018 | 2.853 | 2.853 | 12,633 | -0.15(-4.89%) |
Jun 01, 2012 | 3.000 | 3.037 | 3.000 | 3.000 | 4,406 | -0.11(-3.55%) |
May 31, 2012 | 3.202 | 3.202 | 3.037 | 3.110 | 7,691 | -0.12(-3.68%) |
May 30, 2012 | 3.358 | 3.358 | 3.202 | 3.229 | 5,559 | -0.26(-7.37%) |
May 29, 2012 | 3.642 | 3.642 | 3.229 | 3.486 | 3,550 | +0.49(+16.21%) |
May 25, 2012 | 3.192 | 3.192 | 2.963 | 3.000 | 4,706 | -0.21(-6.57%) |
May 24, 2012 | 3.697 | 3.697 | 3.128 | 3.211 | 28,023 | +0.27(+9.03%) |
May 23, 2012 | 3.576 | 3.576 | 2.945 | 2.945 | 692 | -0.01(-0.31%) |
May 22, 2012 | 3.000 | 3.146 | 2.954 | 2.954 | 1,526 | -0.26(-7.98%) |
May 21, 2012 | 3.183 | 3.210 | 3.082 | 3.210 | 1,526 | -0.12(-3.74%) |
May 18, 2012 | 3.275 | 3.670 | 3.275 | 3.335 | 5,406 | +0.14(+4.45%) |
May 17, 2012 | 3.541 | 3.541 | 3.192 | 3.192 | 7,118 | -0.46(-12.56%) |
May 16, 2012 | 3.651 | 3.807 | 3.642 | 3.651 | 6,998 | -0.25(-6.35%) |
May 15, 2012 | 4.312 | 4.312 | 3.881 | 3.899 | 9,341 | -0.63(-13.97%) |
May 14, 2012 | 4.367 | 4.532 | 4.367 | 4.532 | 545 | -0.22(-4.54%) |
May 11, 2012 | 4.798 | 4.798 | 4.724 | 4.747 | 1,853 | -0.06(-1.23%) |
May 10, 2012 | 4.660 | 4.806 | 4.660 | 4.806 | 272 | -0.07(-1.52%) |
May 09, 2012 | 4.835 | 4.880 | 4.688 | 4.880 | 4,588 | -0.29(-5.67%) |
May 08, 2012 | 5.009 | 5.174 | 4.991 | 5.174 | 1,526 | -0.22(-4.07%) |
May 04, 2012 | 5.532 | 5.393 | 5.393 | 5.393 | 1,417 | -0.20(-3.64%) |
May 02, 2012 | 5.504 | 5.597 | 5.597 | 5.597 | 2,180 | -0.09(-1.60%) |
Apr 30, 2012 | 5.825 | 5.688 | 5.688 | 5.688 | 1,635 | +0.04(+0.65%) |
Apr 27, 2012 | 5.513 | 5.660 | 5.513 | 5.651 | 1,308 | +0.02(+0.33%) |
Apr 26, 2012 | 5.523 | 5.660 | 5.523 | 5.633 | 2,223 | +0.07(+1.32%) |
Apr 25, 2012 | 6.321 | 6.321 | 5.504 | 5.559 | 4,795 | -0.05(-0.82%) |
Apr 24, 2012 | 5.495 | 5.605 | 5.495 | 5.605 | 471 | +0.11(+1.94%) |
Apr 23, 2012 | 6.660 | 6.660 | 5.449 | 5.499 | 5,686 | -0.37(-6.34%) |
Apr 20, 2012 | 5.981 | 5.981 | 5.871 | 5.871 | 1,199 | -0.07(-1.25%) |
Apr 19, 2012 | 5.926 | 5.957 | 5.828 | 5.946 | 1,106 | +0.07(+1.27%) |
Apr 18, 2012 | 5.753 | 6.018 | 5.753 | 5.871 | 9,349 | +0.20(+3.56%) |
Apr 17, 2012 | 5.550 | 5.868 | 5.550 | 5.669 | 3,791 | +0.87(+18.05%) |
Apr 16, 2012 | 4.633 | 4.845 | 4.587 | 4.802 | 4,905 | -0.11(-2.33%) |
Apr 12, 2012 | 4.780 | 4.917 | 4.917 | 4.917 | 327 | +0.03(+0.56%) |
Apr 11, 2012 | 4.890 | 4.890 | 4.829 | 4.890 | 0 | +0.06(+1.25%) |
Apr 10, 2012 | 4.706 | 4.835 | 4.706 | 4.829 | 7,985 | +0.20(+4.24%) |
Apr 09, 2012 | 4.862 | 4.862 | 4.614 | 4.633 | 9,762 | -0.69(-12.93%) |
Apr 05, 2012 | 5.293 | 5.321 | 5.082 | 5.321 | 7,440 | -0.05(-0.85%) |
Apr 04, 2012 | 5.688 | 5.688 | 5.229 | 5.367 | 13,532 | -0.61(-10.28%) |
Apr 03, 2012 | 6.018 | 6.018 | 5.807 | 5.981 | 21,262 | -0.21(-3.45%) |