Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.950 | 3.000 | 2.930 | 2.945 | 200,285 | +0.02(+0.86%) |
May 30, 2012 | 2.900 | 2.980 | 2.900 | 2.920 | 35,153 | +0.08(+2.82%) |
May 29, 2012 | 2.750 | 2.990 | 2.750 | 2.840 | 73,082 | +0.17(+6.37%) |
May 25, 2012 | 2.690 | 2.720 | 2.650 | 2.670 | 21,853 | -0.03(-1.11%) |
May 24, 2012 | 2.650 | 2.700 | 2.650 | 2.700 | 10,770 | +0.07(+2.66%) |
May 23, 2012 | 2.700 | 2.730 | 2.630 | 2.630 | 36,526 | +0.01(+0.38%) |
May 22, 2012 | 2.670 | 2.740 | 2.620 | 2.620 | 25,067 | -0.05(-1.87%) |
May 21, 2012 | 2.540 | 2.670 | 2.540 | 2.670 | 26,982 | +0.17(+6.80%) |
May 18, 2012 | 2.520 | 2.530 | 2.450 | 2.500 | 17,820 | -0.09(-3.47%) |
May 17, 2012 | 2.440 | 2.590 | 2.440 | 2.590 | 26,546 | +0.17(+7.02%) |
May 16, 2012 | 2.520 | 2.580 | 2.420 | 2.420 | 27,876 | -0.02(-0.82%) |
May 15, 2012 | 2.470 | 2.490 | 2.440 | 2.440 | 10,623 | -0.02(-0.81%) |
May 14, 2012 | 2.490 | 2.500 | 2.425 | 2.460 | 13,277 | -0.04(-1.60%) |
May 11, 2012 | 2.520 | 2.520 | 2.410 | 2.500 | 6,310 | -0.03(-1.19%) |
May 10, 2012 | 2.530 | 2.530 | 2.421 | 2.530 | 16,204 | +0.03(+1.20%) |
May 09, 2012 | 2.500 | 2.510 | 2.410 | 2.500 | 35,678 | +0.04(+1.83%) |
May 08, 2012 | 2.550 | 2.550 | 2.410 | 2.455 | 73,315 | -0.10(-4.10%) |
May 07, 2012 | 2.530 | 2.650 | 2.530 | 2.560 | 17,201 | +0.05(+1.99%) |
May 04, 2012 | 2.520 | 2.620 | 2.510 | 2.510 | 39,075 | -0.01(-0.40%) |
May 03, 2012 | 2.680 | 2.680 | 2.500 | 2.520 | 28,652 | -0.16(-5.97%) |
May 02, 2012 | 2.680 | 2.900 | 2.680 | 2.680 | 44,382 | -0.20(-6.94%) |
May 01, 2012 | 2.840 | 2.880 | 2.750 | 2.880 | 4,359 | +0.03(+1.05%) |
Apr 30, 2012 | 2.810 | 2.850 | 2.800 | 2.850 | 16,527 | +0.00(+0.00%) |
Apr 27, 2012 | 2.750 | 2.850 | 2.750 | 2.850 | 3,193 | +0.12(+4.40%) |
Apr 26, 2012 | 2.790 | 2.850 | 2.710 | 2.730 | 24,994 | -0.15(-5.21%) |
Apr 25, 2012 | 2.980 | 2.980 | 2.880 | 2.880 | 2,104 | -0.11(-3.68%) |
Apr 24, 2012 | 2.750 | 2.990 | 2.750 | 2.990 | 14,936 | +0.17(+6.03%) |
Apr 23, 2012 | 2.860 | 2.889 | 2.750 | 2.820 | 34,246 | -0.03(-1.05%) |
Apr 20, 2012 | 2.910 | 2.990 | 2.850 | 2.850 | 21,102 | -0.06(-2.06%) |
Apr 19, 2012 | 2.860 | 2.920 | 2.860 | 2.910 | 2,446 | +0.03(+1.04%) |
Apr 18, 2012 | 2.900 | 2.900 | 2.840 | 2.880 | 17,246 | +0.00(+0.00%) |
Apr 17, 2012 | 2.880 | 2.920 | 2.844 | 2.880 | 81,986 | +0.06(+2.13%) |
Apr 16, 2012 | 2.860 | 2.860 | 2.810 | 2.820 | 13,579 | -0.07(-2.42%) |
Apr 13, 2012 | 2.860 | 2.950 | 2.860 | 2.890 | 5,724 | +0.05(+1.76%) |
Apr 12, 2012 | 2.920 | 2.950 | 2.840 | 2.840 | 5,971 | -0.08(-2.74%) |
Apr 11, 2012 | 2.840 | 2.920 | 2.840 | 2.920 | 616 | +0.10(+3.55%) |
Apr 10, 2012 | 2.880 | 2.930 | 2.810 | 2.820 | 6,943 | -0.08(-2.76%) |
Apr 09, 2012 | 2.920 | 2.940 | 2.890 | 2.900 | 7,522 | +0.02(+0.69%) |
Apr 05, 2012 | 2.930 | 2.970 | 2.870 | 2.880 | 15,497 | -0.08(-2.70%) |
Apr 04, 2012 | 2.910 | 2.960 | 2.840 | 2.960 | 3,456 | +0.05(+1.72%) |
Apr 03, 2012 | 2.880 | 2.980 | 2.880 | 2.910 | 222,816 | +0.04(+1.39%) |
Apr 02, 2012 | 2.900 | 2.900 | 2.850 | 2.870 | 8,146 | -0.05(-1.71%) |
Mar 30, 2012 | 2.950 | 2.990 | 2.870 | 2.920 | 11,304 | +0.02(+0.69%) |
Mar 29, 2012 | 2.930 | 3.000 | 2.830 | 2.900 | 26,916 | -0.05(-1.69%) |
Mar 28, 2012 | 2.960 | 3.000 | 2.950 | 2.950 | 29,271 | -0.03(-1.01%) |
Mar 27, 2012 | 3.030 | 3.040 | 2.980 | 2.980 | 4,635 | -0.02(-0.67%) |
Mar 26, 2012 | 3.000 | 3.012 | 3.000 | 3.000 | 19,705 | -0.03(-0.99%) |
Mar 23, 2012 | 3.070 | 3.100 | 3.010 | 3.030 | 2,547 | +0.04(+1.34%) |
Mar 22, 2012 | 3.000 | 3.040 | 2.960 | 2.990 | 19,859 | -0.06(-1.97%) |
Mar 21, 2012 | 3.000 | 3.050 | 2.950 | 3.050 | 9,040 | +0.01(+0.33%) |
Mar 20, 2012 | 2.950 | 3.040 | 2.950 | 3.040 | 239,178 | +0.00(+0.00%) |
Mar 19, 2012 | 2.990 | 3.050 | 2.930 | 3.040 | 222,232 | +0.00(+0.00%) |
Mar 16, 2012 | 3.040 | 3.040 | 2.965 | 3.040 | 19,366 | +0.04(+1.30%) |
Mar 15, 2012 | 2.990 | 3.020 | 2.970 | 3.001 | 5,390 | +0.00(+0.03%) |
Mar 14, 2012 | 3.020 | 3.030 | 2.960 | 3.000 | 10,513 | -0.06(-1.96%) |
Mar 13, 2012 | 2.960 | 3.060 | 2.960 | 3.060 | 23,721 | +0.08(+2.68%) |
Mar 12, 2012 | 3.010 | 3.030 | 2.980 | 2.980 | 25,106 | -0.05(-1.65%) |
Mar 09, 2012 | 3.000 | 3.050 | 3.000 | 3.030 | 4,200 | +0.03(+1.00%) |
Mar 08, 2012 | 2.980 | 3.020 | 2.980 | 3.000 | 4,193 | +0.04(+1.35%) |
Mar 07, 2012 | 3.000 | 3.040 | 2.960 | 2.960 | 21,905 | -0.06(-1.99%) |
Mar 06, 2012 | 3.000 | 3.050 | 2.960 | 3.020 | 34,347 | -0.01(-0.33%) |
Mar 05, 2012 | 3.100 | 3.160 | 2.950 | 3.030 | 37,344 | -0.10(-3.19%) |
Mar 02, 2012 | 3.180 | 3.180 | 3.020 | 3.130 | 5,556 | -0.07(-2.19%) |