Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 1.892 | 1.925 | 1.779 | 1.868 | 407,509 | -0.02(-1.28%) |
May 30, 2012 | 1.941 | 1.973 | 1.836 | 1.892 | 302,207 | -0.08(-4.10%) |
May 29, 2012 | 1.973 | 2.038 | 1.908 | 1.973 | 216,474 | +0.03(+1.67%) |
May 25, 2012 | 1.981 | 2.086 | 1.925 | 1.941 | 294,025 | -0.05(-2.44%) |
May 24, 2012 | 2.038 | 2.038 | 1.933 | 1.989 | 145,491 | -0.03(-1.60%) |
May 23, 2012 | 1.965 | 2.054 | 1.917 | 2.022 | 302,649 | +0.03(+1.63%) |
May 22, 2012 | 2.135 | 2.232 | 1.949 | 1.989 | 346,984 | -0.14(-6.46%) |
May 21, 2012 | 1.941 | 2.127 | 1.941 | 2.127 | 345,585 | +0.20(+10.50%) |
May 18, 2012 | 1.973 | 2.022 | 1.892 | 1.925 | 304,791 | -0.05(-2.46%) |
May 17, 2012 | 2.078 | 2.078 | 1.973 | 1.973 | 396,749 | -0.09(-4.31%) |
May 16, 2012 | 2.159 | 2.159 | 2.030 | 2.062 | 350,754 | -0.09(-4.14%) |
May 15, 2012 | 2.256 | 2.256 | 2.143 | 2.151 | 339,148 | -0.09(-3.97%) |
May 14, 2012 | 2.337 | 2.353 | 2.232 | 2.240 | 324,601 | -0.13(-5.46%) |
May 11, 2012 | 2.313 | 2.394 | 2.313 | 2.369 | 514,866 | +0.02(+1.03%) |
May 10, 2012 | 2.289 | 2.418 | 2.264 | 2.345 | 406,091 | +0.08(+3.57%) |
May 09, 2012 | 2.313 | 2.361 | 2.224 | 2.264 | 397,949 | -0.10(-4.11%) |
May 08, 2012 | 2.264 | 2.410 | 2.264 | 2.361 | 579,332 | -0.05(-2.01%) |
May 07, 2012 | 2.329 | 2.450 | 2.329 | 2.410 | 218,493 | +0.06(+2.41%) |
May 04, 2012 | 2.499 | 2.539 | 2.353 | 2.353 | 442,997 | -0.17(-6.73%) |
May 03, 2012 | 2.620 | 2.644 | 2.503 | 2.523 | 301,059 | -0.11(-4.29%) |
May 02, 2012 | 2.580 | 2.677 | 2.580 | 2.636 | 485,816 | +0.03(+1.24%) |
May 01, 2012 | 2.669 | 2.709 | 2.596 | 2.604 | 342,950 | -0.06(-2.42%) |
Apr 30, 2012 | 2.709 | 2.798 | 2.644 | 2.669 | 416,910 | -0.06(-2.08%) |
Apr 27, 2012 | 2.693 | 2.725 | 2.620 | 2.725 | 386,311 | +0.05(+1.81%) |
Apr 26, 2012 | 2.709 | 2.806 | 2.661 | 2.677 | 976,415 | -0.04(-1.49%) |
Apr 25, 2012 | 2.475 | 2.807 | 2.434 | 2.717 | 1,125,107 | +0.30(+12.37%) |
Apr 24, 2012 | 2.345 | 2.466 | 2.321 | 2.418 | 453,904 | +0.07(+3.10%) |
Apr 23, 2012 | 2.337 | 2.426 | 2.313 | 2.345 | 298,836 | -0.04(-1.69%) |
Apr 20, 2012 | 2.353 | 2.475 | 2.321 | 2.386 | 541,385 | +0.08(+3.51%) |
Apr 19, 2012 | 2.264 | 2.361 | 2.248 | 2.305 | 413,589 | +0.04(+1.79%) |
Apr 18, 2012 | 2.369 | 2.394 | 2.256 | 2.264 | 337,099 | -0.13(-5.41%) |
Apr 17, 2012 | 2.345 | 2.418 | 2.345 | 2.394 | 250,140 | +0.06(+2.78%) |
Apr 16, 2012 | 2.313 | 2.426 | 2.272 | 2.329 | 504,451 | +0.03(+1.41%) |
Apr 13, 2012 | 2.402 | 2.450 | 2.280 | 2.297 | 484,860 | -0.14(-5.65%) |
Apr 12, 2012 | 2.434 | 2.539 | 2.426 | 2.434 | 204,202 | +0.01(+0.33%) |
Apr 11, 2012 | 2.361 | 2.507 | 2.361 | 2.426 | 453,987 | +0.09(+3.81%) |
Apr 10, 2012 | 2.475 | 2.523 | 2.305 | 2.337 | 656,810 | -0.13(-5.25%) |
Apr 09, 2012 | 2.491 | 2.572 | 2.377 | 2.466 | 505,853 | -0.08(-3.17%) |
Apr 05, 2012 | 2.563 | 2.635 | 2.523 | 2.547 | 396,521 | -0.03(-1.25%) |
Apr 04, 2012 | 2.596 | 2.596 | 2.466 | 2.580 | 811,806 | -0.06(-2.15%) |
Apr 03, 2012 | 2.871 | 2.871 | 2.612 | 2.636 | 671,011 | -0.20(-7.12%) |
Apr 02, 2012 | 2.709 | 2.903 | 2.644 | 2.838 | 1,066,858 | +0.12(+4.46%) |
Mar 30, 2012 | 2.749 | 2.758 | 2.588 | 2.717 | 760,023 | -0.01(-0.30%) |
Mar 29, 2012 | 2.741 | 2.968 | 2.614 | 2.725 | 1,175,793 | -0.05(-1.75%) |
Mar 28, 2012 | 2.717 | 2.895 | 2.709 | 2.774 | 1,089,929 | +0.06(+2.08%) |
Mar 27, 2012 | 2.895 | 2.992 | 2.628 | 2.717 | 2,255,382 | -0.11(-3.72%) |
Mar 26, 2012 | 2.224 | 2.935 | 2.224 | 2.822 | 3,625,825 | +0.64(+29.26%) |
Mar 23, 2012 | 2.151 | 2.183 | 2.094 | 2.183 | 216,301 | +0.03(+1.50%) |
Mar 22, 2012 | 2.135 | 2.159 | 2.094 | 2.151 | 322,438 | -0.01(-0.37%) |
Mar 21, 2012 | 2.240 | 2.248 | 2.151 | 2.159 | 208,341 | -0.07(-3.26%) |
Mar 20, 2012 | 2.183 | 2.264 | 2.143 | 2.232 | 458,065 | +0.03(+1.47%) |
Mar 19, 2012 | 2.232 | 2.248 | 2.183 | 2.200 | 306,408 | -0.03(-1.45%) |
Mar 16, 2012 | 2.175 | 2.248 | 2.151 | 2.232 | 478,832 | +0.08(+3.76%) |
Mar 15, 2012 | 2.280 | 2.280 | 2.143 | 2.151 | 507,826 | -0.11(-5.00%) |
Mar 14, 2012 | 2.337 | 2.361 | 2.208 | 2.264 | 485,764 | -0.07(-3.11%) |
Mar 13, 2012 | 2.394 | 2.394 | 2.305 | 2.337 | 236,653 | -0.03(-1.37%) |
Mar 12, 2012 | 2.361 | 2.394 | 2.337 | 2.369 | 249,835 | +0.03(+1.38%) |
Mar 09, 2012 | 2.329 | 2.394 | 2.305 | 2.337 | 288,926 | +0.01(+0.35%) |
Mar 08, 2012 | 2.297 | 2.329 | 2.224 | 2.329 | 344,713 | +0.06(+2.49%) |
Mar 07, 2012 | 2.208 | 2.297 | 2.183 | 2.272 | 450,141 | +0.09(+4.07%) |
Mar 06, 2012 | 2.151 | 2.305 | 2.038 | 2.183 | 744,924 | -0.02(-0.74%) |
Mar 05, 2012 | 2.264 | 2.264 | 2.143 | 2.200 | 291,359 | -0.07(-3.20%) |
Mar 02, 2012 | 2.466 | 2.507 | 2.241 | 2.272 | 822,975 | -0.23(-9.35%) |