Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.200 | 2.260 | 2.130 | 2.240 | 941,828 | +0.04(+1.82%) |
May 30, 2012 | 2.190 | 2.250 | 2.180 | 2.200 | 167,832 | +0.00(+0.00%) |
May 29, 2012 | 2.200 | 2.260 | 2.190 | 2.200 | 221,724 | +0.01(+0.46%) |
May 25, 2012 | 2.200 | 2.220 | 2.180 | 2.190 | 605,446 | -0.01(-0.45%) |
May 24, 2012 | 2.210 | 2.250 | 2.180 | 2.200 | 105,927 | -0.02(-0.90%) |
May 23, 2012 | 2.170 | 2.240 | 2.160 | 2.220 | 208,424 | +0.02(+0.91%) |
May 22, 2012 | 2.180 | 2.240 | 2.170 | 2.200 | 197,369 | +0.01(+0.46%) |
May 21, 2012 | 2.150 | 2.220 | 2.150 | 2.190 | 199,990 | +0.04(+1.86%) |
May 18, 2012 | 2.140 | 2.160 | 2.140 | 2.150 | 204,391 | +0.00(+0.00%) |
May 17, 2012 | 2.190 | 2.210 | 2.120 | 2.150 | 337,831 | -0.05(-2.27%) |
May 16, 2012 | 2.210 | 2.230 | 2.190 | 2.200 | 300,992 | +0.00(+0.00%) |
May 15, 2012 | 2.190 | 2.240 | 2.170 | 2.200 | 430,257 | +0.00(+0.00%) |
May 14, 2012 | 2.180 | 2.240 | 2.175 | 2.200 | 425,675 | -0.01(-0.45%) |
May 11, 2012 | 2.160 | 2.240 | 2.160 | 2.210 | 160,040 | +0.03(+1.38%) |
May 10, 2012 | 2.220 | 2.220 | 2.160 | 2.180 | 182,734 | -0.02(-0.91%) |
May 09, 2012 | 2.120 | 2.240 | 2.115 | 2.200 | 257,703 | +0.05(+2.33%) |
May 08, 2012 | 2.110 | 2.200 | 2.110 | 2.150 | 260,944 | -0.06(-2.71%) |
May 07, 2012 | 2.200 | 2.300 | 2.200 | 2.210 | 157,558 | -0.02(-0.90%) |
May 04, 2012 | 2.210 | 2.345 | 2.170 | 2.230 | 345,261 | +0.01(+0.45%) |
May 03, 2012 | 2.320 | 2.320 | 2.130 | 2.220 | 367,040 | -0.15(-6.33%) |
May 02, 2012 | 2.180 | 2.380 | 2.150 | 2.370 | 423,590 | +0.16(+7.24%) |
May 01, 2012 | 2.120 | 2.230 | 2.100 | 2.210 | 422,415 | +0.11(+5.24%) |
Apr 30, 2012 | 2.050 | 2.110 | 2.050 | 2.100 | 295,176 | +0.03(+1.45%) |
Apr 27, 2012 | 2.000 | 2.090 | 1.982 | 2.070 | 221,867 | +0.03(+1.47%) |
Apr 26, 2012 | 1.960 | 2.060 | 1.960 | 2.040 | 244,717 | +0.07(+3.55%) |
Apr 25, 2012 | 2.030 | 2.050 | 1.950 | 1.970 | 221,266 | -0.03(-1.50%) |
Apr 24, 2012 | 1.970 | 2.010 | 1.970 | 2.000 | 313,469 | +0.03(+1.52%) |
Apr 23, 2012 | 1.990 | 2.045 | 1.970 | 1.970 | 141,956 | -0.07(-3.43%) |
Apr 20, 2012 | 2.050 | 2.080 | 2.030 | 2.040 | 189,842 | +0.04(+2.00%) |
Apr 19, 2012 | 2.000 | 2.050 | 1.990 | 2.000 | 151,294 | +0.00(+0.00%) |
Apr 18, 2012 | 2.020 | 2.030 | 1.980 | 2.000 | 365,796 | -0.03(-1.48%) |
Apr 17, 2012 | 2.060 | 2.100 | 2.020 | 2.030 | 264,697 | -0.02(-0.98%) |
Apr 16, 2012 | 1.980 | 2.060 | 1.970 | 2.050 | 362,012 | +0.08(+4.06%) |
Apr 13, 2012 | 1.970 | 2.050 | 1.970 | 1.970 | 208,488 | +0.00(+0.00%) |
Apr 12, 2012 | 2.010 | 2.050 | 1.950 | 1.970 | 224,953 | -0.05(-2.48%) |
Apr 11, 2012 | 2.020 | 2.130 | 1.990 | 2.020 | 248,600 | +0.02(+1.00%) |
Apr 10, 2012 | 2.010 | 2.090 | 2.000 | 2.000 | 346,630 | -0.07(-3.38%) |
Apr 09, 2012 | 2.090 | 2.180 | 2.060 | 2.070 | 221,252 | -0.08(-3.72%) |
Apr 05, 2012 | 2.100 | 2.210 | 2.090 | 2.150 | 266,188 | +0.04(+1.90%) |
Apr 04, 2012 | 2.150 | 2.180 | 2.050 | 2.110 | 348,526 | -0.06(-2.76%) |
Apr 03, 2012 | 2.210 | 2.250 | 2.160 | 2.170 | 233,241 | -0.06(-2.69%) |
Apr 02, 2012 | 2.290 | 2.320 | 2.190 | 2.230 | 332,719 | -0.07(-3.04%) |
Mar 30, 2012 | 2.370 | 2.370 | 2.300 | 2.300 | 135,266 | -0.03(-1.29%) |
Mar 29, 2012 | 2.290 | 2.380 | 2.270 | 2.330 | 121,707 | +0.02(+0.87%) |
Mar 28, 2012 | 2.290 | 2.340 | 2.280 | 2.310 | 194,192 | +0.02(+0.87%) |
Mar 27, 2012 | 2.230 | 2.320 | 2.220 | 2.290 | 172,021 | +0.07(+3.15%) |
Mar 26, 2012 | 2.280 | 2.280 | 2.210 | 2.220 | 228,451 | -0.04(-1.77%) |
Mar 23, 2012 | 2.160 | 2.260 | 2.150 | 2.260 | 178,233 | +0.11(+5.12%) |
Mar 22, 2012 | 2.210 | 2.250 | 2.150 | 2.150 | 598,630 | -0.12(-5.29%) |
Mar 21, 2012 | 2.230 | 2.350 | 2.200 | 2.270 | 185,335 | +0.04(+1.79%) |
Mar 20, 2012 | 2.350 | 2.380 | 2.220 | 2.230 | 317,070 | -0.15(-6.30%) |
Mar 19, 2012 | 2.270 | 2.400 | 2.260 | 2.380 | 283,134 | +0.10(+4.39%) |
Mar 16, 2012 | 2.210 | 2.280 | 2.170 | 2.280 | 1,258,359 | +0.09(+4.11%) |
Mar 15, 2012 | 2.310 | 2.330 | 2.180 | 2.190 | 309,801 | -0.12(-5.19%) |
Mar 14, 2012 | 2.360 | 2.380 | 2.300 | 2.310 | 379,895 | -0.06(-2.53%) |
Mar 13, 2012 | 2.440 | 2.440 | 2.360 | 2.370 | 356,918 | -0.05(-2.07%) |
Mar 12, 2012 | 2.340 | 2.450 | 2.330 | 2.420 | 334,462 | +0.06(+2.54%) |
Mar 09, 2012 | 2.300 | 2.420 | 2.300 | 2.360 | 392,818 | +0.08(+3.51%) |
Mar 08, 2012 | 2.300 | 2.390 | 2.250 | 2.280 | 397,140 | +0.00(+0.00%) |
Mar 07, 2012 | 2.220 | 2.300 | 2.210 | 2.280 | 331,744 | +0.08(+3.64%) |
Mar 06, 2012 | 2.180 | 2.210 | 2.150 | 2.200 | 228,985 | +0.00(+0.00%) |
Mar 05, 2012 | 2.190 | 2.210 | 2.160 | 2.200 | 158,751 | +0.00(+0.00%) |
Mar 02, 2012 | 2.180 | 2.270 | 2.130 | 2.200 | 615,501 | +0.01(+0.46%) |