Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 1.985 | 2.022 | 1.902 | 2.022 | 9,646 | -0.02(-0.90%) |
May 30, 2012 | 2.041 | 2.041 | 2.022 | 2.041 | 12,288 | -0.02(-0.91%) |
May 29, 2012 | 2.078 | 2.097 | 2.032 | 2.059 | 8,461 | -0.03(-1.33%) |
May 25, 2012 | 2.087 | 2.087 | 2.087 | 2.087 | 2,371 | +0.07(+3.69%) |
May 24, 2012 | 2.115 | 2.134 | 1.968 | 2.013 | 24,620 | -0.07(-3.56%) |
May 23, 2012 | 2.087 | 2.100 | 2.087 | 2.087 | 11,070 | -0.05(-2.17%) |
May 22, 2012 | 2.115 | 2.134 | 2.106 | 2.134 | 645 | -0.02(-0.97%) |
May 21, 2012 | 2.134 | 2.189 | 2.134 | 2.155 | 5,605 | +0.00(+0.11%) |
May 18, 2012 | 2.161 | 2.180 | 2.152 | 2.152 | 2,533 | -0.06(-2.52%) |
May 17, 2012 | 2.273 | 2.273 | 2.134 | 2.208 | 17,792 | -0.07(-3.25%) |
May 16, 2012 | 2.180 | 2.301 | 2.106 | 2.282 | 14,979 | +0.08(+3.79%) |
May 15, 2012 | 2.189 | 2.199 | 2.189 | 2.199 | 7,323 | -0.01(-0.42%) |
May 14, 2012 | 2.189 | 2.208 | 2.134 | 2.208 | 13,725 | +0.01(+0.42%) |
May 11, 2012 | 2.189 | 2.245 | 2.189 | 2.199 | 3,004 | -0.06(-2.87%) |
May 10, 2012 | 2.264 | 2.338 | 2.199 | 2.264 | 2,537 | -0.00(-0.04%) |
May 09, 2012 | 2.199 | 2.273 | 2.162 | 2.264 | 19,938 | -0.06(-2.75%) |
May 08, 2012 | 2.152 | 2.329 | 2.152 | 2.329 | 41,289 | +0.08(+3.72%) |
May 07, 2012 | 2.236 | 2.264 | 2.124 | 2.245 | 9,809 | +0.00(+0.00%) |
May 04, 2012 | 2.291 | 2.319 | 2.162 | 2.245 | 10,065 | -0.08(-3.59%) |
May 03, 2012 | 2.319 | 2.347 | 2.180 | 2.329 | 50,606 | +0.09(+4.15%) |
May 02, 2012 | 2.180 | 2.254 | 2.180 | 2.236 | 8,625 | +0.00(+0.00%) |
May 01, 2012 | 2.264 | 2.264 | 2.171 | 2.236 | 18,135 | +0.02(+0.84%) |
Apr 30, 2012 | 2.217 | 2.282 | 2.134 | 2.217 | 3,449 | +0.04(+1.70%) |
Apr 27, 2012 | 2.199 | 2.301 | 2.069 | 2.180 | 44,707 | +0.02(+0.86%) |
Apr 26, 2012 | 2.263 | 2.266 | 2.152 | 2.162 | 3,848 | -0.06(-2.92%) |
Apr 25, 2012 | 2.236 | 2.263 | 2.153 | 2.226 | 3,055 | -0.01(-0.42%) |
Apr 24, 2012 | 2.087 | 2.277 | 2.069 | 2.236 | 14,173 | +0.02(+0.84%) |
Apr 23, 2012 | 2.162 | 2.217 | 2.041 | 2.217 | 7,825 | +0.02(+0.84%) |
Apr 20, 2012 | 2.199 | 2.199 | 2.134 | 2.199 | 3,511 | +0.01(+0.42%) |
Apr 19, 2012 | 2.217 | 2.282 | 2.143 | 2.189 | 27,587 | -0.05(-2.07%) |
Apr 18, 2012 | 2.143 | 2.236 | 2.115 | 2.236 | 19,762 | -0.02(-0.82%) |
Apr 17, 2012 | 2.208 | 2.263 | 2.188 | 2.254 | 5,022 | +0.08(+3.85%) |
Apr 16, 2012 | 2.180 | 2.217 | 2.134 | 2.171 | 13,825 | -0.04(-1.68%) |
Apr 13, 2012 | 2.228 | 2.228 | 2.162 | 2.208 | 1,411 | +0.02(+0.85%) |
Apr 12, 2012 | 2.209 | 2.254 | 2.180 | 2.189 | 17,858 | -0.03(-1.26%) |
Apr 11, 2012 | 2.185 | 2.245 | 2.162 | 2.217 | 1,054 | +0.07(+3.46%) |
Apr 10, 2012 | 2.143 | 2.162 | 2.134 | 2.143 | 19,816 | -0.06(-2.53%) |
Apr 09, 2012 | 2.329 | 2.329 | 2.152 | 2.199 | 9,742 | -0.11(-4.82%) |
Apr 05, 2012 | 2.366 | 2.375 | 2.301 | 2.310 | 2,687 | +0.01(+0.40%) |
Apr 04, 2012 | 2.384 | 2.440 | 2.301 | 2.301 | 9,282 | -0.08(-3.50%) |
Apr 03, 2012 | 2.431 | 2.458 | 2.329 | 2.384 | 29,104 | +0.05(+1.98%) |
Apr 02, 2012 | 2.310 | 2.431 | 2.301 | 2.338 | 19,489 | +0.02(+0.80%) |
Mar 30, 2012 | 2.291 | 2.319 | 2.236 | 2.319 | 49,413 | +0.03(+1.21%) |
Mar 29, 2012 | 2.301 | 2.301 | 2.199 | 2.291 | 6,007 | -0.03(-1.20%) |
Mar 28, 2012 | 2.310 | 2.329 | 2.264 | 2.319 | 39,636 | +0.00(+0.00%) |
Mar 27, 2012 | 2.310 | 2.319 | 2.245 | 2.319 | 42,304 | +0.01(+0.40%) |
Mar 26, 2012 | 2.310 | 2.329 | 2.264 | 2.310 | 48,813 | +0.08(+3.75%) |
Mar 23, 2012 | 2.226 | 2.264 | 2.226 | 2.226 | 19,397 | +0.03(+1.27%) |
Mar 22, 2012 | 2.264 | 2.264 | 2.180 | 2.199 | 5,166 | -0.06(-2.87%) |
Mar 21, 2012 | 2.236 | 2.273 | 2.226 | 2.264 | 8,328 | +0.02(+0.83%) |
Mar 20, 2012 | 2.245 | 2.245 | 2.208 | 2.245 | 16,762 | +0.00(+0.00%) |
Mar 19, 2012 | 2.273 | 2.273 | 2.236 | 2.245 | 10,148 | -0.04(-1.63%) |
Mar 16, 2012 | 2.310 | 2.310 | 2.226 | 2.282 | 30,829 | +0.00(+0.00%) |
Mar 15, 2012 | 2.217 | 2.301 | 2.208 | 2.282 | 55,297 | +0.10(+4.68%) |
Mar 14, 2012 | 2.097 | 2.199 | 2.087 | 2.180 | 113,117 | +0.11(+5.38%) |
Mar 13, 2012 | 2.106 | 2.106 | 1.948 | 2.069 | 50,607 | +0.01(+0.45%) |
Mar 12, 2012 | 2.078 | 2.078 | 2.050 | 2.059 | 6,978 | -0.03(-1.33%) |
Mar 09, 2012 | 2.115 | 2.124 | 2.050 | 2.087 | 18,942 | -0.04(-1.75%) |
Mar 08, 2012 | 2.087 | 2.134 | 2.051 | 2.124 | 39,016 | +0.03(+1.33%) |
Mar 07, 2012 | 2.059 | 2.115 | 2.059 | 2.097 | 34,428 | +0.00(+0.00%) |
Mar 06, 2012 | 2.171 | 2.171 | 1.902 | 2.097 | 38,767 | -0.02(-0.88%) |
Mar 05, 2012 | 2.162 | 2.162 | 1.985 | 2.115 | 54,512 | -0.02(-0.87%) |
Mar 02, 2012 | 2.171 | 2.180 | 2.134 | 2.134 | 6,467 | -0.06(-2.54%) |