Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 2.950 | 2.950 | 2.950 | 0 | +0.04(+1.37%) | |
Jun 28, 2012 | 2.940 | 2.970 | 2.910 | 2.910 | 17,063 | -0.04(-1.36%) |
Jun 27, 2012 | 3.000 | 3.010 | 2.930 | 2.950 | 12,600 | -0.04(-1.34%) |
Jun 26, 2012 | 2.930 | 3.000 | 2.910 | 2.990 | 15,200 | +0.02(+0.67%) |
Jun 25, 2012 | 2.980 | 3.000 | 2.930 | 2.970 | 173,000 | -0.08(-2.62%) |
Jun 22, 2012 | 2.950 | 3.090 | 2.950 | 3.050 | 18,185 | +0.09(+3.04%) |
Jun 21, 2012 | 3.050 | 3.050 | 2.950 | 2.960 | 11,400 | -0.13(-4.21%) |
Jun 20, 2012 | 3.100 | 3.200 | 3.010 | 3.090 | 35,100 | +0.01(+0.32%) |
Jun 19, 2012 | 3.200 | 3.200 | 3.080 | 3.080 | 3,920 | -0.06(-1.91%) |
Jun 18, 2012 | 3.050 | 3.180 | 3.030 | 3.140 | 7,250 | +0.02(+0.64%) |
Jun 15, 2012 | 3.120 | 3.170 | 3.080 | 3.120 | 9,800 | -0.03(-0.95%) |
Jun 14, 2012 | 3.150 | 3.280 | 3.090 | 3.150 | 23,280 | -0.09(-2.78%) |
Jun 13, 2012 | 3.290 | 3.330 | 3.240 | 3.240 | 59,409 | -0.06(-1.82%) |
Jun 12, 2012 | 3.120 | 3.300 | 3.120 | 3.300 | 75,125 | +0.20(+6.45%) |
Jun 11, 2012 | 3.300 | 3.300 | 3.100 | 3.100 | 18,700 | -0.19(-5.78%) |
Jun 08, 2012 | 3.200 | 3.300 | 3.050 | 3.290 | 30,050 | +0.05(+1.54%) |
Jun 07, 2012 | 3.380 | 3.380 | 3.200 | 3.240 | 46,050 | -0.11(-3.28%) |
Jun 06, 2012 | 3.250 | 3.350 | 3.200 | 3.350 | 97,164 | +0.10(+3.08%) |
Jun 05, 2012 | 3.370 | 3.370 | 3.220 | 3.250 | 145,895 | -0.09(-2.69%) |
Jun 04, 2012 | 3.200 | 3.350 | 3.170 | 3.340 | 20,830 | +0.09(+2.77%) |
Jun 02, 2012 | 3.020 | 3.280 | 3.020 | 3.250 | 20,852 | +0.00(+0.00%) |
Jun 01, 2012 | 3.020 | 3.280 | 3.020 | 3.250 | 20,852 | +0.28(+9.43%) |
May 31, 2012 | 3.200 | 3.200 | 2.970 | 2.970 | 7,900 | -0.18(-5.71%) |
May 30, 2012 | 3.050 | 3.200 | 3.030 | 3.150 | 20,545 | +0.05(+1.61%) |
May 29, 2012 | 3.130 | 3.170 | 3.000 | 3.100 | 16,700 | -0.09(-2.82%) |
May 28, 2012 | 3.200 | 3.200 | 3.190 | 3.190 | 2,900 | +0.06(+1.92%) |
May 25, 2012 | 3.100 | 3.180 | 3.050 | 3.130 | 21,100 | +0.03(+0.97%) |
May 24, 2012 | 2.930 | 3.100 | 2.930 | 3.100 | 25,558 | +0.23(+8.01%) |
May 23, 2012 | 2.700 | 2.870 | 2.600 | 2.870 | 27,900 | +0.22(+8.30%) |
May 22, 2012 | 2.700 | 2.790 | 2.640 | 2.650 | 13,450 | +0.05(+1.92%) |
May 18, 2012 | 2.600 | 2.600 | 2.600 | 0 | +0.00(+0.00%) | |
May 17, 2012 | 2.500 | 2.730 | 2.500 | 2.600 | 48,925 | +0.11(+4.42%) |
May 16, 2012 | 2.390 | 2.550 | 2.320 | 2.490 | 37,620 | +0.10(+4.18%) |
May 15, 2012 | 2.750 | 2.790 | 2.390 | 2.390 | 26,310 | -0.28(-10.49%) |
May 14, 2012 | 2.650 | 2.890 | 2.650 | 2.670 | 13,750 | -0.10(-3.61%) |
May 11, 2012 | 2.850 | 2.890 | 2.740 | 2.770 | 10,000 | -0.12(-4.15%) |
May 10, 2012 | 2.890 | 2.920 | 2.830 | 2.890 | 8,520 | +0.04(+1.40%) |
May 09, 2012 | 2.650 | 2.930 | 2.550 | 2.850 | 18,212 | +0.22(+8.37%) |
May 08, 2012 | 2.790 | 2.790 | 2.570 | 2.630 | 44,520 | -0.14(-5.05%) |
May 07, 2012 | 2.800 | 2.870 | 2.740 | 2.770 | 8,020 | -0.03(-1.07%) |
May 04, 2012 | 2.850 | 2.930 | 2.790 | 2.800 | 15,895 | -0.04(-1.41%) |
May 03, 2012 | 2.910 | 2.920 | 2.790 | 2.840 | 7,220 | -0.10(-3.40%) |
May 02, 2012 | 2.910 | 3.000 | 2.910 | 2.940 | 6,300 | -0.06(-2.00%) |
May 01, 2012 | 3.050 | 3.150 | 3.000 | 3.000 | 12,200 | +0.02(+0.67%) |
Apr 30, 2012 | 2.850 | 3.010 | 2.850 | 2.980 | 8,150 | +0.07(+2.41%) |
Apr 27, 2012 | 2.860 | 2.970 | 2.860 | 2.910 | 41,400 | +0.01(+0.34%) |
Apr 26, 2012 | 2.890 | 2.940 | 2.890 | 2.900 | 39,200 | +0.05(+1.75%) |
Apr 25, 2012 | 2.720 | 2.850 | 2.700 | 2.850 | 23,550 | +0.09(+3.26%) |
Apr 24, 2012 | 2.700 | 2.800 | 2.700 | 2.760 | 32,050 | +0.06(+2.22%) |
Apr 23, 2012 | 2.830 | 2.830 | 2.620 | 2.700 | 11,800 | -0.07(-2.53%) |
Apr 20, 2012 | 2.800 | 2.840 | 2.770 | 2.770 | 12,100 | -0.03(-1.07%) |
Apr 19, 2012 | 2.890 | 2.900 | 2.800 | 2.800 | 9,700 | -0.03(-1.06%) |
Apr 18, 2012 | 2.910 | 2.970 | 2.830 | 2.830 | 30,470 | -0.17(-5.67%) |
Apr 17, 2012 | 2.880 | 3.010 | 2.870 | 3.000 | 8,650 | +0.06(+2.04%) |
Apr 16, 2012 | 2.860 | 2.970 | 2.860 | 2.940 | 21,300 | -0.01(-0.34%) |
Apr 13, 2012 | 2.850 | 2.960 | 2.840 | 2.950 | 21,300 | +0.00(+0.00%) |
Apr 12, 2012 | 2.800 | 2.980 | 2.800 | 2.950 | 11,250 | +0.07(+2.43%) |
Apr 11, 2012 | 2.890 | 2.900 | 2.840 | 2.880 | 3,520 | -0.07(-2.37%) |
Apr 10, 2012 | 2.800 | 2.950 | 2.690 | 2.950 | 31,507 | +0.11(+3.87%) |
Apr 09, 2012 | 3.000 | 3.020 | 2.840 | 2.840 | 16,479 | -0.09(-3.07%) |
Apr 05, 2012 | 3.000 | 3.000 | 2.900 | 2.930 | 24,650 | +0.00(+0.00%) |
Apr 04, 2012 | 3.010 | 3.030 | 2.910 | 2.930 | 28,780 | -0.14(-4.56%) |
Apr 03, 2012 | 3.170 | 3.170 | 3.040 | 3.070 | 10,000 | -0.10(-3.15%) |