Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.330 | 2.360 | 2.280 | 2.350 | 439,936 | +0.03(+1.29%) |
May 30, 2012 | 2.380 | 2.390 | 2.320 | 2.320 | 434,048 | -0.14(-5.69%) |
May 29, 2012 | 2.490 | 2.500 | 2.450 | 2.460 | 570,504 | -0.01(-0.40%) |
May 28, 2012 | 2.490 | 2.490 | 2.460 | 2.470 | 291,543 | -0.02(-0.80%) |
May 25, 2012 | 2.510 | 2.510 | 2.450 | 2.490 | 331,789 | -0.02(-0.80%) |
May 24, 2012 | 2.470 | 2.510 | 2.390 | 2.510 | 416,307 | +0.04(+1.62%) |
May 23, 2012 | 2.350 | 2.490 | 2.240 | 2.470 | 733,993 | +0.11(+4.66%) |
May 22, 2012 | 2.320 | 2.450 | 2.320 | 2.360 | 848,199 | +0.07(+3.06%) |
May 18, 2012 | 2.290 | 2.290 | 2.290 | 0 | -0.07(-2.97%) | |
May 17, 2012 | 2.310 | 2.370 | 2.300 | 2.360 | 445,853 | +0.08(+3.51%) |
May 16, 2012 | 2.280 | 2.410 | 2.280 | 2.280 | 1,040,062 | +0.00(+0.00%) |
May 15, 2012 | 2.370 | 2.370 | 2.250 | 2.280 | 695,459 | -0.11(-4.60%) |
May 14, 2012 | 2.500 | 2.560 | 2.380 | 2.390 | 488,832 | -0.17(-6.64%) |
May 11, 2012 | 2.570 | 2.610 | 2.540 | 2.560 | 190,252 | -0.02(-0.78%) |
May 10, 2012 | 2.690 | 2.690 | 2.510 | 2.580 | 540,238 | +0.04(+1.57%) |
May 09, 2012 | 2.500 | 2.630 | 2.500 | 2.540 | 369,846 | -0.04(-1.55%) |
May 08, 2012 | 2.600 | 2.610 | 2.460 | 2.580 | 831,188 | -0.05(-1.90%) |
May 07, 2012 | 2.620 | 2.650 | 2.560 | 2.630 | 592,672 | -0.02(-0.75%) |
May 04, 2012 | 2.760 | 2.760 | 2.610 | 2.650 | 833,897 | -0.11(-3.99%) |
May 03, 2012 | 2.890 | 2.890 | 2.720 | 2.760 | 1,410,157 | -0.12(-4.17%) |
May 02, 2012 | 2.910 | 2.910 | 2.850 | 2.880 | 141,315 | -0.06(-2.04%) |
May 01, 2012 | 2.930 | 3.000 | 2.910 | 2.940 | 377,574 | -0.01(-0.34%) |
Apr 30, 2012 | 2.910 | 2.950 | 2.870 | 2.950 | 381,600 | -0.01(-0.34%) |
Apr 27, 2012 | 2.950 | 2.960 | 2.870 | 2.960 | 425,339 | +0.06(+2.07%) |
Apr 26, 2012 | 2.850 | 2.950 | 2.810 | 2.900 | 697,376 | +0.01(+0.35%) |
Apr 25, 2012 | 2.740 | 2.890 | 2.730 | 2.890 | 2,074,693 | +0.18(+6.64%) |
Apr 24, 2012 | 2.820 | 2.830 | 2.700 | 2.710 | 383,103 | -0.11(-3.90%) |
Apr 23, 2012 | 2.900 | 2.900 | 2.790 | 2.820 | 830,265 | -0.11(-3.75%) |
Apr 20, 2012 | 2.850 | 2.950 | 2.850 | 2.930 | 348,532 | +0.09(+3.17%) |
Apr 19, 2012 | 2.900 | 2.970 | 2.810 | 2.840 | 782,050 | -0.08(-2.74%) |
Apr 18, 2012 | 3.000 | 3.010 | 2.890 | 2.920 | 1,007,417 | -0.07(-2.34%) |
Apr 17, 2012 | 2.900 | 3.010 | 2.890 | 2.990 | 586,998 | +0.09(+3.10%) |
Apr 16, 2012 | 3.020 | 3.020 | 2.860 | 2.900 | 216,715 | -0.06(-2.03%) |
Apr 13, 2012 | 3.050 | 3.050 | 2.950 | 2.960 | 451,601 | -0.14(-4.52%) |
Apr 12, 2012 | 2.800 | 3.170 | 2.800 | 3.100 | 1,549,192 | +0.27(+9.54%) |
Apr 11, 2012 | 2.880 | 2.890 | 2.800 | 2.830 | 772,929 | -0.05(-1.74%) |
Apr 10, 2012 | 2.850 | 3.020 | 2.780 | 2.880 | 601,406 | +0.07(+2.49%) |
Apr 09, 2012 | 2.830 | 2.840 | 2.790 | 2.810 | 579,531 | -0.03(-1.06%) |
Apr 05, 2012 | 2.820 | 2.920 | 2.800 | 2.840 | 1,374,028 | +0.01(+0.35%) |
Apr 04, 2012 | 2.850 | 2.850 | 2.740 | 2.830 | 1,991,464 | -0.04(-1.39%) |
Apr 03, 2012 | 2.900 | 2.900 | 2.840 | 2.870 | 1,354,936 | +0.00(+0.00%) |
Apr 02, 2012 | 2.800 | 2.910 | 2.800 | 2.870 | 1,367,238 | +0.04(+1.41%) |
Mar 30, 2012 | 2.830 | 2.830 | 2.770 | 2.830 | 518,332 | +0.05(+1.80%) |
Mar 29, 2012 | 2.770 | 2.800 | 2.710 | 2.780 | 818,509 | +0.00(+0.00%) |
Mar 28, 2012 | 2.880 | 2.900 | 2.780 | 2.780 | 1,146,252 | -0.12(-4.14%) |
Mar 27, 2012 | 2.940 | 2.950 | 2.870 | 2.900 | 702,361 | -0.02(-0.68%) |
Mar 26, 2012 | 2.950 | 2.950 | 2.910 | 2.920 | 481,067 | -0.03(-1.02%) |
Mar 23, 2012 | 2.950 | 2.950 | 2.870 | 2.950 | 851,604 | +0.04(+1.37%) |
Mar 22, 2012 | 2.830 | 2.930 | 2.800 | 2.910 | 2,268,647 | +0.01(+0.34%) |
Mar 21, 2012 | 2.880 | 2.920 | 2.830 | 2.900 | 233,711 | +0.04(+1.40%) |
Mar 20, 2012 | 2.850 | 2.930 | 2.780 | 2.860 | 347,177 | -0.03(-1.04%) |
Mar 19, 2012 | 2.890 | 2.910 | 2.880 | 2.890 | 486,359 | -0.02(-0.69%) |
Mar 16, 2012 | 2.950 | 2.970 | 2.900 | 2.910 | 586,146 | -0.02(-0.68%) |
Mar 15, 2012 | 2.860 | 2.980 | 2.830 | 2.930 | 1,380,068 | +0.00(+0.00%) |
Mar 14, 2012 | 2.960 | 2.990 | 2.800 | 2.930 | 1,165,431 | -0.06(-2.01%) |
Mar 13, 2012 | 2.970 | 3.010 | 2.970 | 2.990 | 642,251 | +0.01(+0.34%) |
Mar 12, 2012 | 3.050 | 3.050 | 2.950 | 2.980 | 838,705 | -0.08(-2.61%) |
Mar 09, 2012 | 3.000 | 3.060 | 2.960 | 3.060 | 1,041,059 | +0.10(+3.38%) |
Mar 08, 2012 | 3.050 | 3.050 | 2.950 | 2.960 | 1,237,902 | -0.04(-1.33%) |
Mar 07, 2012 | 2.990 | 3.000 | 2.880 | 3.000 | 1,063,121 | +0.06(+2.04%) |
Mar 06, 2012 | 2.890 | 2.970 | 2.810 | 2.940 | 1,883,485 | -0.07(-2.33%) |
Mar 05, 2012 | 3.150 | 3.150 | 2.940 | 3.010 | 2,924,204 | -0.17(-5.35%) |
Mar 02, 2012 | 3.150 | 3.210 | 3.150 | 3.180 | 504,445 | +0.01(+0.32%) |