Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.042 | 2.073 | 2.037 | 2.073 | 135,743 | +0.02(+0.77%) |
May 30, 2012 | 2.052 | 2.084 | 2.052 | 2.058 | 49,820 | +0.01(+0.26%) |
May 29, 2012 | 2.052 | 2.060 | 2.037 | 2.052 | 64,357 | +0.03(+1.56%) |
May 25, 2012 | 2.010 | 2.037 | 2.010 | 2.021 | 39,944 | +0.00(+0.00%) |
May 24, 2012 | 2.005 | 2.056 | 2.005 | 2.021 | 160,453 | +0.00(+0.00%) |
May 23, 2012 | 1.989 | 2.021 | 1.974 | 2.021 | 74,273 | +0.02(+1.05%) |
May 22, 2012 | 1.984 | 2.010 | 1.984 | 2.000 | 79,160 | +0.01(+0.26%) |
May 21, 2012 | 2.021 | 2.051 | 1.974 | 1.995 | 86,330 | -0.02(-0.78%) |
May 18, 2012 | 2.052 | 2.073 | 1.995 | 2.010 | 180,534 | -0.05(-2.30%) |
May 17, 2012 | 2.031 | 2.080 | 2.021 | 2.058 | 85,413 | +0.01(+0.51%) |
May 16, 2012 | 2.100 | 2.100 | 2.026 | 2.047 | 222,549 | -0.04(-2.01%) |
May 15, 2012 | 2.100 | 2.136 | 2.058 | 2.089 | 229,956 | -0.01(-0.50%) |
May 14, 2012 | 2.079 | 2.110 | 2.022 | 2.100 | 153,836 | +0.03(+1.27%) |
May 11, 2012 | 2.052 | 2.083 | 2.010 | 2.073 | 216,812 | +0.03(+1.28%) |
May 10, 2012 | 1.932 | 2.079 | 1.932 | 2.047 | 458,536 | +0.13(+6.56%) |
May 09, 2012 | 1.984 | 1.989 | 1.916 | 1.921 | 378,422 | -0.07(-3.43%) |
May 08, 2012 | 2.021 | 2.021 | 1.958 | 1.989 | 262,726 | +0.02(+0.80%) |
May 07, 2012 | 1.968 | 1.979 | 1.958 | 1.974 | 64,195 | +0.00(+0.00%) |
May 04, 2012 | 1.984 | 1.984 | 1.974 | 1.974 | 44,175 | -0.01(-0.53%) |
May 03, 2012 | 1.984 | 1.989 | 1.979 | 1.984 | 109,689 | -0.01(-0.26%) |
May 02, 2012 | 1.968 | 1.989 | 1.968 | 1.989 | 75,474 | -0.02(-1.04%) |
May 01, 2012 | 1.984 | 2.010 | 1.979 | 2.010 | 67,041 | +0.02(+1.06%) |
Apr 30, 2012 | 1.984 | 1.989 | 1.974 | 1.989 | 127,385 | +0.00(+0.00%) |
Apr 27, 2012 | 2.016 | 2.022 | 1.968 | 1.989 | 217,460 | -0.02(-0.89%) |
Apr 26, 2012 | 2.026 | 2.031 | 1.989 | 2.007 | 87,214 | +0.01(+0.57%) |
Apr 25, 2012 | 2.016 | 2.022 | 1.986 | 1.996 | 139,238 | +0.00(+0.00%) |
Apr 24, 2012 | 2.011 | 2.011 | 1.965 | 1.996 | 228,527 | -0.02(-0.77%) |
Apr 23, 2012 | 2.001 | 2.051 | 2.001 | 2.011 | 147,469 | -0.02(-1.01%) |
Apr 20, 2012 | 2.011 | 2.058 | 2.011 | 2.032 | 58,793 | +0.02(+0.77%) |
Apr 19, 2012 | 2.006 | 2.052 | 2.006 | 2.016 | 91,007 | +0.01(+0.51%) |
Apr 18, 2012 | 2.046 | 2.058 | 1.991 | 2.006 | 119,277 | -0.05(-2.26%) |
Apr 17, 2012 | 1.996 | 2.058 | 1.965 | 2.052 | 194,474 | +0.06(+2.83%) |
Apr 16, 2012 | 2.083 | 2.083 | 1.944 | 1.996 | 382,577 | -0.08(-3.72%) |
Apr 13, 2012 | 2.108 | 2.108 | 2.073 | 2.073 | 49,341 | -0.03(-1.23%) |
Apr 12, 2012 | 2.114 | 2.130 | 2.094 | 2.099 | 72,996 | +0.01(+0.25%) |
Apr 11, 2012 | 2.094 | 2.112 | 2.086 | 2.094 | 50,707 | -0.02(-0.73%) |
Apr 10, 2012 | 2.135 | 2.135 | 2.094 | 2.109 | 102,150 | -0.01(-0.39%) |
Apr 09, 2012 | 2.150 | 2.150 | 2.109 | 2.117 | 90,727 | -0.02(-1.06%) |
Apr 05, 2012 | 2.124 | 2.153 | 2.109 | 2.140 | 69,629 | +0.02(+0.73%) |
Apr 04, 2012 | 2.130 | 2.145 | 2.110 | 2.124 | 49,292 | -0.03(-1.43%) |
Apr 03, 2012 | 2.109 | 2.186 | 2.109 | 2.155 | 122,317 | +0.04(+1.95%) |
Apr 02, 2012 | 2.155 | 2.163 | 2.109 | 2.114 | 105,599 | -0.02(-0.72%) |
Mar 30, 2012 | 2.135 | 2.150 | 2.110 | 2.130 | 56,901 | +0.02(+0.98%) |
Mar 29, 2012 | 2.104 | 2.165 | 2.073 | 2.109 | 149,557 | +0.01(+0.24%) |
Mar 28, 2012 | 2.135 | 2.145 | 2.063 | 2.104 | 209,659 | -0.05(-2.15%) |
Mar 27, 2012 | 2.191 | 2.207 | 2.099 | 2.150 | 213,173 | -0.05(-2.11%) |
Mar 26, 2012 | 2.212 | 2.225 | 2.166 | 2.196 | 48,791 | +0.01(+0.24%) |
Mar 23, 2012 | 2.212 | 2.217 | 2.160 | 2.191 | 47,329 | +0.00(+0.00%) |
Mar 22, 2012 | 2.191 | 2.217 | 2.160 | 2.191 | 108,838 | +0.01(+0.47%) |
Mar 21, 2012 | 2.202 | 2.222 | 2.181 | 2.181 | 111,705 | -0.03(-1.17%) |
Mar 20, 2012 | 2.212 | 2.238 | 2.186 | 2.207 | 114,038 | +0.01(+0.23%) |
Mar 19, 2012 | 2.238 | 2.278 | 2.191 | 2.202 | 139,923 | -0.02(-0.70%) |
Mar 16, 2012 | 2.207 | 2.232 | 2.195 | 2.217 | 112,104 | +0.01(+0.47%) |
Mar 15, 2012 | 2.227 | 2.247 | 2.191 | 2.207 | 182,154 | -0.04(-1.83%) |
Mar 14, 2012 | 2.279 | 2.279 | 2.212 | 2.248 | 233,368 | -0.05(-2.24%) |
Mar 13, 2012 | 2.315 | 2.330 | 2.248 | 2.299 | 110,583 | -0.02(-0.67%) |
Mar 12, 2012 | 2.371 | 2.377 | 2.299 | 2.315 | 142,218 | -0.07(-2.81%) |
Mar 09, 2012 | 2.397 | 2.397 | 2.361 | 2.382 | 54,191 | -0.02(-0.86%) |
Mar 08, 2012 | 2.418 | 2.423 | 2.371 | 2.402 | 169,038 | -0.04(-1.48%) |
Mar 07, 2012 | 2.356 | 2.438 | 2.321 | 2.438 | 203,012 | +0.10(+4.18%) |
Mar 06, 2012 | 2.304 | 2.361 | 2.304 | 2.341 | 100,150 | +0.02(+0.89%) |
Mar 05, 2012 | 2.320 | 2.353 | 2.315 | 2.320 | 126,888 | -0.02(-0.66%) |
Mar 02, 2012 | 2.315 | 2.346 | 2.309 | 2.335 | 213,885 | -0.02(-0.66%) |