Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.918 | 2.977 | 2.801 | 2.927 | 1,080,250 | +0.01(+0.29%) |
May 30, 2012 | 3.002 | 3.002 | 2.885 | 2.918 | 518,542 | -0.11(-3.60%) |
May 29, 2012 | 2.994 | 3.040 | 2.952 | 3.027 | 1,019,905 | +0.08(+2.85%) |
May 25, 2012 | 2.952 | 2.960 | 2.893 | 2.943 | 624,048 | +0.01(+0.29%) |
May 24, 2012 | 2.960 | 3.011 | 2.834 | 2.935 | 1,133,091 | +0.02(+0.57%) |
May 23, 2012 | 2.700 | 2.960 | 2.683 | 2.918 | 1,575,373 | +0.19(+7.08%) |
May 22, 2012 | 2.969 | 3.078 | 2.709 | 2.725 | 2,478,083 | -0.10(-3.56%) |
May 21, 2012 | 2.851 | 2.876 | 2.742 | 2.826 | 1,881,608 | +0.00(+0.00%) |
May 18, 2012 | 2.834 | 2.910 | 2.767 | 2.826 | 1,151,174 | -0.01(-0.30%) |
May 17, 2012 | 3.078 | 3.078 | 2.834 | 2.834 | 1,953,468 | -0.25(-8.15%) |
May 16, 2012 | 3.044 | 3.107 | 3.002 | 3.086 | 1,312,596 | +0.05(+1.66%) |
May 15, 2012 | 3.044 | 3.153 | 2.935 | 3.036 | 1,278,791 | -0.02(-0.55%) |
May 14, 2012 | 3.027 | 3.103 | 3.019 | 3.052 | 562,810 | -0.03(-1.09%) |
May 11, 2012 | 3.111 | 3.187 | 3.061 | 3.086 | 635,323 | -0.06(-1.87%) |
May 10, 2012 | 3.120 | 3.229 | 3.086 | 3.145 | 755,720 | +0.06(+1.90%) |
May 09, 2012 | 3.061 | 3.132 | 3.019 | 3.086 | 593,476 | -0.02(-0.54%) |
May 08, 2012 | 3.128 | 3.187 | 3.061 | 3.103 | 1,054,029 | -0.05(-1.66%) |
May 07, 2012 | 3.097 | 3.189 | 3.063 | 3.155 | 562,581 | +0.03(+1.07%) |
May 04, 2012 | 3.164 | 3.180 | 3.105 | 3.122 | 1,014,435 | -0.09(-2.86%) |
May 03, 2012 | 3.314 | 3.322 | 3.164 | 3.214 | 1,365,877 | -0.12(-3.51%) |
May 02, 2012 | 3.063 | 3.389 | 3.013 | 3.330 | 2,865,090 | +0.25(+8.13%) |
May 01, 2012 | 2.988 | 3.088 | 2.946 | 3.080 | 1,527,932 | +0.08(+2.79%) |
Apr 30, 2012 | 3.122 | 3.122 | 2.930 | 2.997 | 1,303,266 | -0.14(-4.52%) |
Apr 27, 2012 | 3.038 | 3.138 | 2.988 | 3.138 | 812,194 | +0.10(+3.30%) |
Apr 26, 2012 | 2.980 | 3.047 | 2.947 | 3.038 | 548,890 | +0.04(+1.39%) |
Apr 25, 2012 | 3.013 | 3.055 | 2.955 | 2.997 | 531,333 | +0.03(+1.13%) |
Apr 24, 2012 | 2.905 | 2.972 | 2.871 | 2.963 | 769,044 | +0.07(+2.31%) |
Apr 23, 2012 | 2.938 | 2.938 | 2.830 | 2.896 | 868,271 | -0.10(-3.34%) |
Apr 20, 2012 | 3.047 | 3.088 | 2.997 | 2.997 | 1,000,473 | +0.00(+0.00%) |
Apr 19, 2012 | 3.147 | 3.205 | 2.980 | 2.997 | 1,081,009 | -0.11(-3.49%) |
Apr 18, 2012 | 3.097 | 3.164 | 3.047 | 3.105 | 1,705,051 | -0.01(-0.27%) |
Apr 17, 2012 | 2.997 | 3.134 | 2.955 | 3.113 | 2,652,019 | +0.15(+5.07%) |
Apr 16, 2012 | 2.938 | 3.022 | 2.880 | 2.963 | 2,194,899 | +0.04(+1.43%) |
Apr 13, 2012 | 2.946 | 2.946 | 2.871 | 2.921 | 1,444,477 | -0.03(-1.13%) |
Apr 12, 2012 | 2.863 | 2.972 | 2.863 | 2.955 | 2,310,159 | +0.09(+3.21%) |
Apr 11, 2012 | 2.704 | 2.880 | 2.688 | 2.863 | 2,202,921 | +0.19(+7.19%) |
Apr 10, 2012 | 2.771 | 2.780 | 2.629 | 2.671 | 2,596,051 | -0.11(-3.90%) |
Apr 09, 2012 | 2.830 | 2.830 | 2.763 | 2.780 | 2,165,277 | -0.13(-4.31%) |
Apr 05, 2012 | 2.863 | 2.938 | 2.846 | 2.905 | 1,097,290 | +0.02(+0.58%) |
Apr 04, 2012 | 2.930 | 2.938 | 2.880 | 2.888 | 1,486,639 | -0.08(-2.81%) |
Apr 03, 2012 | 2.955 | 3.005 | 2.913 | 2.972 | 2,109,522 | +0.02(+0.57%) |
Apr 02, 2012 | 2.780 | 3.022 | 2.763 | 2.955 | 3,104,353 | +0.18(+6.31%) |
Mar 30, 2012 | 2.805 | 2.821 | 2.755 | 2.780 | 989,681 | +0.01(+0.30%) |
Mar 29, 2012 | 2.755 | 2.780 | 2.704 | 2.771 | 705,847 | -0.01(-0.30%) |
Mar 28, 2012 | 2.796 | 2.796 | 2.713 | 2.780 | 735,837 | -0.03(-0.89%) |
Mar 27, 2012 | 2.796 | 2.838 | 2.738 | 2.805 | 1,400,384 | +0.01(+0.30%) |
Mar 26, 2012 | 2.871 | 2.871 | 2.738 | 2.796 | 2,166,359 | -0.05(-1.76%) |
Mar 23, 2012 | 2.755 | 2.846 | 2.704 | 2.846 | 768,291 | +0.09(+3.33%) |
Mar 22, 2012 | 2.813 | 2.821 | 2.738 | 2.755 | 784,088 | -0.10(-3.51%) |
Mar 21, 2012 | 2.838 | 2.896 | 2.805 | 2.855 | 603,111 | +0.02(+0.59%) |
Mar 20, 2012 | 2.888 | 2.905 | 2.821 | 2.838 | 756,987 | -0.06(-2.02%) |
Mar 19, 2012 | 2.788 | 2.921 | 2.713 | 2.896 | 1,557,732 | +0.11(+3.89%) |
Mar 16, 2012 | 2.771 | 2.863 | 2.738 | 2.788 | 5,542,707 | +0.03(+1.21%) |
Mar 15, 2012 | 2.771 | 2.805 | 2.721 | 2.755 | 1,115,853 | -0.01(-0.30%) |
Mar 14, 2012 | 2.813 | 2.871 | 2.755 | 2.763 | 1,023,905 | -0.06(-2.07%) |
Mar 13, 2012 | 2.796 | 2.838 | 2.771 | 2.821 | 1,532,637 | +0.05(+1.81%) |
Mar 12, 2012 | 2.788 | 2.813 | 2.738 | 2.771 | 1,430,468 | -0.03(-1.19%) |
Mar 09, 2012 | 2.880 | 2.880 | 2.763 | 2.805 | 2,169,631 | -0.08(-2.61%) |
Mar 08, 2012 | 2.729 | 2.979 | 2.704 | 2.880 | 7,485,815 | +0.50(+21.05%) |
Mar 07, 2012 | 2.362 | 2.396 | 2.346 | 2.379 | 2,273,916 | +0.02(+0.71%) |
Mar 06, 2012 | 2.354 | 2.387 | 2.295 | 2.362 | 1,423,356 | -0.02(-0.70%) |
Mar 05, 2012 | 2.446 | 2.470 | 2.379 | 2.379 | 702,466 | -0.08(-3.39%) |
Mar 02, 2012 | 2.437 | 2.479 | 2.404 | 2.462 | 1,706,584 | +0.02(+0.68%) |