Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.340 | 2.400 | 2.270 | 2.360 | 429,613 | +0.02(+0.85%) |
May 30, 2012 | 2.330 | 2.350 | 2.250 | 2.340 | 323,000 | -0.04(-1.68%) |
May 29, 2012 | 2.660 | 2.660 | 2.253 | 2.380 | 840,765 | -0.22(-8.46%) |
May 25, 2012 | 2.400 | 2.870 | 2.400 | 2.600 | 2,251,759 | +0.20(+8.33%) |
May 24, 2012 | 2.310 | 2.624 | 2.310 | 2.400 | 392,870 | +0.10(+4.35%) |
May 23, 2012 | 2.170 | 2.300 | 2.160 | 2.300 | 194,849 | +0.11(+5.02%) |
May 22, 2012 | 2.260 | 2.290 | 2.140 | 2.190 | 271,398 | -0.07(-3.10%) |
May 21, 2012 | 2.110 | 2.280 | 2.080 | 2.260 | 246,227 | +0.15(+7.11%) |
May 18, 2012 | 2.100 | 2.140 | 2.050 | 2.110 | 218,975 | +0.01(+0.48%) |
May 17, 2012 | 2.160 | 2.160 | 2.040 | 2.100 | 454,899 | -0.05(-2.33%) |
May 16, 2012 | 2.420 | 2.420 | 2.110 | 2.150 | 562,786 | -0.23(-9.66%) |
May 15, 2012 | 2.520 | 2.520 | 2.300 | 2.380 | 277,131 | -0.14(-5.56%) |
May 14, 2012 | 2.510 | 2.540 | 2.400 | 2.520 | 343,197 | +0.00(+0.00%) |
May 11, 2012 | 2.600 | 2.690 | 2.500 | 2.520 | 156,794 | -0.13(-4.91%) |
May 10, 2012 | 2.610 | 2.670 | 2.520 | 2.650 | 137,101 | +0.06(+2.32%) |
May 09, 2012 | 2.450 | 2.610 | 2.450 | 2.590 | 283,615 | +0.08(+3.19%) |
May 08, 2012 | 2.660 | 2.680 | 2.410 | 2.510 | 650,558 | -0.17(-6.34%) |
May 07, 2012 | 2.500 | 2.700 | 2.470 | 2.680 | 171,966 | +0.17(+6.77%) |
May 04, 2012 | 2.510 | 2.550 | 2.410 | 2.510 | 332,736 | -0.03(-1.18%) |
May 03, 2012 | 2.510 | 2.700 | 2.350 | 2.540 | 289,078 | +0.03(+1.20%) |
May 02, 2012 | 2.600 | 2.600 | 2.470 | 2.510 | 280,813 | -0.09(-3.46%) |
May 01, 2012 | 2.680 | 2.730 | 2.600 | 2.600 | 404,134 | -0.10(-3.70%) |
Apr 30, 2012 | 2.800 | 2.840 | 2.690 | 2.700 | 234,631 | -0.11(-3.91%) |
Apr 27, 2012 | 2.840 | 2.845 | 2.720 | 2.810 | 209,188 | -0.01(-0.35%) |
Apr 26, 2012 | 2.790 | 2.850 | 2.750 | 2.820 | 192,376 | +0.04(+1.44%) |
Apr 25, 2012 | 2.740 | 2.810 | 2.730 | 2.780 | 218,656 | +0.09(+3.35%) |
Apr 24, 2012 | 2.670 | 2.710 | 2.620 | 2.690 | 119,923 | +0.05(+1.89%) |
Apr 23, 2012 | 2.740 | 2.790 | 2.640 | 2.640 | 264,029 | -0.11(-4.00%) |
Apr 20, 2012 | 2.800 | 2.800 | 2.700 | 2.750 | 205,721 | +0.02(+0.73%) |
Apr 19, 2012 | 2.800 | 3.020 | 2.720 | 2.730 | 255,839 | -0.05(-1.80%) |
Apr 18, 2012 | 2.800 | 2.840 | 2.750 | 2.780 | 219,323 | -0.01(-0.36%) |
Apr 17, 2012 | 2.870 | 2.920 | 2.770 | 2.790 | 126,240 | -0.03(-1.06%) |
Apr 16, 2012 | 2.980 | 2.980 | 2.780 | 2.820 | 348,384 | -0.11(-3.75%) |
Apr 13, 2012 | 3.000 | 3.040 | 2.930 | 2.930 | 113,645 | -0.10(-3.30%) |
Apr 12, 2012 | 3.030 | 3.110 | 2.970 | 3.030 | 338,548 | +0.01(+0.33%) |
Apr 11, 2012 | 3.080 | 3.100 | 2.970 | 3.020 | 305,804 | +0.01(+0.33%) |
Apr 10, 2012 | 3.110 | 3.170 | 2.930 | 3.010 | 433,830 | -0.08(-2.59%) |
Apr 09, 2012 | 3.130 | 3.160 | 3.040 | 3.090 | 232,247 | -0.11(-3.44%) |
Apr 05, 2012 | 3.270 | 3.350 | 3.200 | 3.200 | 186,853 | -0.11(-3.32%) |
Apr 04, 2012 | 3.500 | 3.540 | 3.290 | 3.310 | 255,160 | -0.25(-7.02%) |
Apr 03, 2012 | 3.630 | 3.750 | 3.430 | 3.560 | 269,350 | -0.07(-1.93%) |
Apr 02, 2012 | 3.420 | 3.650 | 3.420 | 3.630 | 117,373 | +0.21(+6.14%) |
Mar 30, 2012 | 3.430 | 3.540 | 3.390 | 3.420 | 215,474 | +0.03(+0.88%) |
Mar 29, 2012 | 3.500 | 3.500 | 3.350 | 3.390 | 105,587 | -0.15(-4.24%) |
Mar 28, 2012 | 3.670 | 3.680 | 3.480 | 3.540 | 81,766 | -0.11(-3.01%) |
Mar 27, 2012 | 3.850 | 3.910 | 3.640 | 3.650 | 90,263 | -0.20(-5.19%) |
Mar 26, 2012 | 3.990 | 3.990 | 3.750 | 3.850 | 164,057 | -0.08(-2.04%) |
Mar 23, 2012 | 3.670 | 3.950 | 3.620 | 3.930 | 288,672 | +0.25(+6.79%) |
Mar 22, 2012 | 3.720 | 3.750 | 3.620 | 3.680 | 161,460 | -0.07(-1.87%) |
Mar 21, 2012 | 3.860 | 3.860 | 3.690 | 3.750 | 145,790 | -0.09(-2.34%) |
Mar 20, 2012 | 3.640 | 3.890 | 3.640 | 3.840 | 253,523 | +0.16(+4.35%) |
Mar 19, 2012 | 3.480 | 3.700 | 3.470 | 3.680 | 302,621 | +0.20(+5.75%) |
Mar 16, 2012 | 3.470 | 3.500 | 3.370 | 3.480 | 444,872 | +0.03(+0.87%) |
Mar 15, 2012 | 3.410 | 3.540 | 3.410 | 3.450 | 260,683 | +0.04(+1.17%) |
Mar 14, 2012 | 3.580 | 3.650 | 3.300 | 3.410 | 426,612 | -0.19(-5.28%) |
Mar 13, 2012 | 3.620 | 3.710 | 3.510 | 3.600 | 303,203 | +0.01(+0.28%) |
Mar 12, 2012 | 3.640 | 3.640 | 3.510 | 3.590 | 306,873 | -0.02(-0.55%) |
Mar 09, 2012 | 3.690 | 3.850 | 3.590 | 3.610 | 337,741 | -0.09(-2.43%) |
Mar 08, 2012 | 3.500 | 3.700 | 3.430 | 3.700 | 241,478 | +0.23(+6.63%) |
Mar 07, 2012 | 3.500 | 3.920 | 3.450 | 3.470 | 339,482 | -0.02(-0.72%) |
Mar 06, 2012 | 3.760 | 3.760 | 3.360 | 3.495 | 441,006 | -0.28(-7.54%) |
Mar 05, 2012 | 3.610 | 3.880 | 3.520 | 3.780 | 173,187 | +0.14(+3.85%) |
Mar 02, 2012 | 3.840 | 4.000 | 3.600 | 3.640 | 742,309 | -0.37(-9.23%) |