Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.143 | 2.161 | 2.039 | 2.152 | 2,225,820 | +0.00(+0.00%) |
May 30, 2012 | 2.204 | 2.213 | 2.083 | 2.152 | 3,469,521 | -0.13(-5.70%) |
May 29, 2012 | 2.161 | 2.299 | 2.143 | 2.282 | 3,079,573 | +0.16(+7.79%) |
May 25, 2012 | 2.213 | 2.221 | 2.109 | 2.117 | 1,927,106 | -0.09(-3.94%) |
May 24, 2012 | 2.161 | 2.213 | 2.065 | 2.204 | 3,285,206 | +0.05(+2.42%) |
May 23, 2012 | 2.213 | 2.221 | 2.013 | 2.152 | 4,706,717 | -0.11(-4.98%) |
May 22, 2012 | 2.074 | 2.499 | 1.996 | 2.265 | 11,983,055 | +0.19(+9.20%) |
May 21, 2012 | 1.900 | 2.074 | 1.831 | 2.074 | 5,785,360 | +0.32(+18.32%) |
May 18, 2012 | 1.831 | 1.857 | 1.735 | 1.753 | 3,414,053 | -0.05(-2.88%) |
May 17, 2012 | 1.874 | 1.926 | 1.796 | 1.805 | 2,665,516 | -0.06(-3.14%) |
May 16, 2012 | 1.993 | 2.029 | 1.863 | 1.863 | 2,434,224 | -0.11(-5.70%) |
May 15, 2012 | 2.063 | 2.071 | 1.967 | 1.976 | 2,576,837 | -0.08(-3.80%) |
May 14, 2012 | 2.011 | 2.063 | 1.976 | 2.054 | 4,654,692 | +0.01(+0.42%) |
May 11, 2012 | 2.089 | 2.115 | 2.011 | 2.045 | 4,197,036 | -0.06(-2.88%) |
May 10, 2012 | 2.141 | 2.201 | 2.106 | 2.106 | 3,457,524 | +0.00(+0.00%) |
May 09, 2012 | 2.045 | 2.158 | 2.011 | 2.106 | 4,470,746 | +0.02(+0.83%) |
May 08, 2012 | 2.106 | 2.149 | 2.045 | 2.089 | 3,734,488 | -0.05(-2.43%) |
May 07, 2012 | 2.063 | 2.201 | 2.063 | 2.141 | 4,288,738 | -0.01(-0.40%) |
May 04, 2012 | 2.089 | 2.158 | 1.959 | 2.149 | 8,069,310 | +0.05(+2.48%) |
May 03, 2012 | 2.184 | 2.227 | 2.011 | 2.097 | 12,890,072 | -0.17(-7.63%) |
May 02, 2012 | 2.435 | 2.470 | 2.262 | 2.271 | 8,820,233 | -0.23(-9.34%) |
May 01, 2012 | 2.574 | 2.670 | 2.357 | 2.505 | 14,789,892 | -0.20(-7.37%) |
Apr 30, 2012 | 2.800 | 2.808 | 2.687 | 2.704 | 2,457,445 | -0.11(-4.00%) |
Apr 27, 2012 | 2.765 | 2.826 | 2.670 | 2.817 | 3,245,207 | +0.05(+1.88%) |
Apr 26, 2012 | 2.826 | 2.860 | 2.722 | 2.765 | 3,673,766 | -0.10(-3.33%) |
Apr 25, 2012 | 2.756 | 2.882 | 2.739 | 2.860 | 5,212,101 | +0.15(+5.43%) |
Apr 24, 2012 | 2.539 | 2.722 | 2.531 | 2.713 | 4,608,428 | +0.18(+7.19%) |
Apr 23, 2012 | 2.635 | 2.687 | 2.514 | 2.531 | 5,013,042 | -0.16(-5.81%) |
Apr 20, 2012 | 2.826 | 2.826 | 2.678 | 2.687 | 3,449,708 | -0.09(-3.13%) |
Apr 19, 2012 | 2.886 | 2.904 | 2.748 | 2.774 | 3,495,326 | -0.10(-3.61%) |
Apr 18, 2012 | 2.999 | 3.008 | 2.800 | 2.878 | 6,365,628 | -0.14(-4.60%) |
Apr 17, 2012 | 3.025 | 3.103 | 2.990 | 3.016 | 3,435,905 | +0.03(+1.16%) |
Apr 16, 2012 | 3.103 | 3.155 | 2.973 | 2.982 | 3,187,780 | -0.09(-2.82%) |
Apr 13, 2012 | 3.207 | 3.207 | 3.068 | 3.068 | 2,937,179 | -0.16(-5.09%) |
Apr 12, 2012 | 3.233 | 3.268 | 3.172 | 3.233 | 3,585,521 | +0.03(+1.08%) |
Apr 11, 2012 | 3.146 | 3.285 | 3.146 | 3.198 | 5,449,069 | +0.17(+5.73%) |
Apr 10, 2012 | 3.216 | 3.380 | 3.016 | 3.025 | 9,702,385 | -0.15(-4.64%) |
Apr 09, 2012 | 3.268 | 3.294 | 3.146 | 3.172 | 6,295,301 | -0.22(-6.39%) |
Apr 05, 2012 | 3.536 | 3.571 | 3.363 | 3.389 | 5,853,381 | -0.18(-5.10%) |
Apr 04, 2012 | 3.666 | 3.666 | 3.510 | 3.571 | 4,636,040 | -0.13(-3.51%) |
Apr 03, 2012 | 3.770 | 3.814 | 3.684 | 3.701 | 5,125,423 | -0.07(-1.84%) |
Apr 02, 2012 | 3.744 | 3.857 | 3.666 | 3.770 | 4,803,694 | +0.00(+0.00%) |
Mar 30, 2012 | 3.857 | 3.866 | 3.727 | 3.770 | 4,064,710 | -0.03(-0.68%) |
Mar 29, 2012 | 3.796 | 3.866 | 3.692 | 3.796 | 4,501,626 | -0.07(-1.79%) |
Mar 28, 2012 | 3.874 | 3.918 | 3.727 | 3.866 | 4,560,417 | +0.00(+0.00%) |
Mar 27, 2012 | 3.987 | 4.030 | 3.866 | 3.866 | 5,197,396 | -0.10(-2.62%) |
Mar 26, 2012 | 3.909 | 4.013 | 3.866 | 3.970 | 3,728,895 | +0.14(+3.62%) |
Mar 23, 2012 | 3.848 | 3.857 | 3.684 | 3.831 | 4,990,426 | -0.03(-0.67%) |
Mar 22, 2012 | 3.944 | 3.961 | 3.831 | 3.857 | 6,150,298 | -0.14(-3.47%) |
Mar 21, 2012 | 3.944 | 4.056 | 3.918 | 3.996 | 8,749,121 | +0.13(+3.36%) |
Mar 20, 2012 | 3.779 | 3.883 | 3.649 | 3.866 | 6,441,176 | +0.08(+2.06%) |
Mar 19, 2012 | 3.614 | 3.892 | 3.562 | 3.788 | 9,630,879 | +0.17(+4.80%) |
Mar 16, 2012 | 3.840 | 3.883 | 3.571 | 3.614 | 8,102,590 | -0.19(-5.01%) |
Mar 15, 2012 | 3.718 | 3.883 | 3.614 | 3.805 | 9,247,662 | +0.12(+3.29%) |
Mar 14, 2012 | 3.432 | 3.692 | 3.424 | 3.684 | 8,624,002 | +0.24(+7.05%) |
Mar 13, 2012 | 3.311 | 3.441 | 3.311 | 3.441 | 5,168,875 | +0.16(+5.03%) |
Mar 12, 2012 | 3.372 | 3.467 | 3.242 | 3.276 | 4,530,131 | -0.12(-3.57%) |
Mar 09, 2012 | 3.328 | 3.484 | 3.311 | 3.398 | 5,074,764 | +0.10(+3.16%) |
Mar 08, 2012 | 3.233 | 3.354 | 3.155 | 3.294 | 5,236,391 | +0.09(+2.70%) |
Mar 07, 2012 | 3.103 | 3.207 | 3.051 | 3.207 | 3,870,749 | +0.21(+6.94%) |
Mar 06, 2012 | 3.077 | 3.116 | 2.973 | 2.999 | 5,499,909 | -0.18(-5.72%) |
Mar 05, 2012 | 3.077 | 3.190 | 2.982 | 3.181 | 4,912,756 | +0.11(+3.67%) |
Mar 02, 2012 | 3.207 | 3.233 | 3.060 | 3.068 | 4,598,617 | -0.13(-4.07%) |