Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.230 | 2.230 | 1.967 | 2.140 | 22,644 | -0.08(-3.60%) |
May 30, 2012 | 2.250 | 2.250 | 2.180 | 2.220 | 9,066 | -0.02(-0.89%) |
May 29, 2012 | 2.200 | 2.250 | 2.161 | 2.240 | 16,195 | +0.14(+6.41%) |
May 25, 2012 | 2.180 | 2.280 | 2.105 | 2.105 | 15,569 | -0.04(-2.09%) |
May 24, 2012 | 2.000 | 2.150 | 2.000 | 2.150 | 68,759 | +0.24(+12.57%) |
May 23, 2012 | 1.810 | 1.910 | 1.750 | 1.910 | 28,350 | +0.09(+4.95%) |
May 22, 2012 | 1.740 | 1.854 | 1.740 | 1.820 | 3,673 | +0.10(+5.81%) |
May 21, 2012 | 1.700 | 1.970 | 1.700 | 1.720 | 27,270 | +0.04(+2.38%) |
May 18, 2012 | 1.940 | 1.940 | 1.680 | 1.680 | 45,870 | -0.17(-9.19%) |
May 17, 2012 | 1.870 | 1.900 | 1.830 | 1.850 | 10,961 | -0.02(-1.07%) |
May 16, 2012 | 1.970 | 2.019 | 1.870 | 1.870 | 13,135 | -0.11(-5.56%) |
May 15, 2012 | 1.940 | 2.010 | 1.870 | 1.980 | 13,431 | +0.04(+2.06%) |
May 14, 2012 | 2.040 | 2.075 | 1.940 | 1.940 | 13,194 | -0.13(-6.28%) |
May 11, 2012 | 2.190 | 2.200 | 2.000 | 2.070 | 42,671 | -0.08(-3.72%) |
May 10, 2012 | 2.230 | 2.255 | 2.150 | 2.150 | 14,442 | -0.06(-2.53%) |
May 09, 2012 | 2.240 | 2.240 | 2.140 | 2.206 | 8,026 | -0.03(-1.53%) |
May 08, 2012 | 2.150 | 2.240 | 2.140 | 2.240 | 17,985 | +0.09(+4.19%) |
May 07, 2012 | 2.240 | 2.240 | 2.140 | 2.150 | 3,095 | -0.05(-2.27%) |
May 04, 2012 | 2.200 | 2.250 | 2.190 | 2.200 | 7,825 | +0.00(+0.00%) |
May 03, 2012 | 2.200 | 2.240 | 2.200 | 2.200 | 7,800 | +0.00(+0.00%) |
May 02, 2012 | 2.220 | 2.230 | 2.140 | 2.200 | 7,085 | -0.03(-1.35%) |
May 01, 2012 | 2.300 | 2.338 | 2.171 | 2.230 | 15,644 | -0.06(-2.62%) |
Apr 30, 2012 | 2.290 | 2.350 | 2.290 | 2.290 | 1,060 | -0.01(-0.35%) |
Apr 27, 2012 | 2.340 | 2.340 | 2.268 | 2.298 | 8,463 | -0.03(-1.37%) |
Apr 26, 2012 | 2.330 | 2.340 | 2.330 | 2.330 | 1,580 | +0.11(+4.95%) |
Apr 25, 2012 | 2.330 | 2.409 | 2.190 | 2.220 | 17,515 | -0.13(-5.53%) |
Apr 24, 2012 | 2.270 | 2.500 | 2.270 | 2.350 | 14,232 | +0.05(+2.17%) |
Apr 23, 2012 | 2.420 | 2.420 | 2.250 | 2.300 | 20,759 | -0.11(-4.56%) |
Apr 20, 2012 | 2.390 | 2.410 | 2.341 | 2.410 | 6,850 | +0.06(+2.55%) |
Apr 19, 2012 | 2.360 | 2.442 | 2.350 | 2.350 | 11,214 | +0.04(+1.65%) |
Apr 18, 2012 | 2.190 | 2.600 | 2.160 | 2.312 | 38,234 | +0.10(+4.61%) |
Apr 17, 2012 | 2.470 | 2.470 | 2.150 | 2.210 | 27,249 | -0.20(-8.30%) |
Apr 16, 2012 | 2.420 | 2.500 | 2.350 | 2.410 | 23,061 | -0.09(-3.60%) |
Apr 13, 2012 | 2.350 | 2.830 | 2.340 | 2.500 | 211,587 | +0.15(+6.38%) |
Apr 12, 2012 | 2.230 | 2.390 | 2.111 | 2.350 | 35,565 | +0.16(+7.31%) |
Apr 11, 2012 | 2.040 | 2.190 | 2.040 | 2.190 | 34,115 | +0.12(+6.05%) |
Apr 10, 2012 | 2.100 | 2.100 | 2.000 | 2.065 | 17,398 | -0.04(-2.13%) |
Apr 09, 2012 | 2.150 | 2.180 | 2.040 | 2.110 | 25,494 | -0.08(-3.65%) |
Apr 05, 2012 | 2.290 | 2.290 | 2.150 | 2.190 | 29,431 | -0.11(-4.78%) |
Apr 04, 2012 | 2.340 | 2.340 | 2.290 | 2.300 | 14,056 | -0.05(-2.13%) |
Apr 03, 2012 | 2.320 | 2.360 | 2.300 | 2.350 | 10,581 | -0.01(-0.42%) |
Apr 02, 2012 | 2.370 | 2.395 | 2.330 | 2.360 | 13,303 | -0.01(-0.42%) |
Mar 30, 2012 | 2.350 | 2.419 | 2.302 | 2.370 | 13,036 | +0.02(+0.85%) |
Mar 29, 2012 | 2.390 | 2.419 | 2.290 | 2.350 | 17,305 | -0.02(-0.84%) |
Mar 28, 2012 | 2.400 | 2.420 | 2.220 | 2.370 | 47,152 | -0.03(-1.25%) |
Mar 27, 2012 | 2.430 | 2.510 | 2.350 | 2.400 | 30,487 | -0.06(-2.44%) |
Mar 26, 2012 | 2.450 | 2.460 | 2.370 | 2.460 | 30,982 | -0.01(-0.40%) |
Mar 23, 2012 | 2.460 | 2.710 | 2.420 | 2.470 | 29,439 | +0.00(+0.00%) |
Mar 22, 2012 | 2.550 | 2.550 | 2.440 | 2.470 | 33,331 | -0.14(-5.36%) |
Mar 21, 2012 | 2.630 | 2.670 | 2.541 | 2.610 | 26,333 | -0.06(-2.25%) |
Mar 20, 2012 | 2.740 | 2.740 | 2.650 | 2.670 | 19,703 | -0.11(-3.96%) |
Mar 19, 2012 | 2.800 | 2.809 | 2.710 | 2.780 | 30,289 | -0.07(-2.46%) |
Mar 16, 2012 | 2.820 | 2.850 | 2.760 | 2.850 | 22,446 | +0.01(+0.43%) |
Mar 15, 2012 | 2.810 | 2.850 | 2.810 | 2.838 | 6,955 | -0.00(-0.07%) |
Mar 14, 2012 | 2.840 | 2.900 | 2.780 | 2.840 | 13,413 | +0.02(+0.89%) |
Mar 13, 2012 | 2.880 | 2.890 | 2.770 | 2.815 | 21,671 | -0.08(-2.93%) |
Mar 12, 2012 | 2.890 | 2.960 | 2.810 | 2.900 | 21,827 | +0.03(+1.05%) |
Mar 09, 2012 | 2.900 | 3.050 | 2.800 | 2.870 | 47,019 | -0.02(-0.69%) |
Mar 08, 2012 | 2.920 | 2.970 | 2.876 | 2.890 | 16,842 | +0.00(+0.00%) |
Mar 07, 2012 | 2.980 | 2.990 | 2.790 | 2.890 | 42,058 | -0.09(-3.02%) |
Mar 06, 2012 | 2.810 | 3.240 | 2.765 | 2.980 | 191,538 | +0.08(+2.76%) |
Mar 05, 2012 | 2.830 | 2.937 | 2.830 | 2.900 | 29,285 | -0.03(-1.02%) |
Mar 02, 2012 | 2.980 | 2.980 | 2.710 | 2.930 | 77,270 | -0.05(-1.68%) |