Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.337 | 2.397 | 2.301 | 2.308 | 92,770 | -0.03(-1.27%) |
May 30, 2012 | 2.444 | 2.444 | 2.314 | 2.337 | 134,219 | +0.05(+2.04%) |
May 29, 2012 | 2.359 | 2.359 | 2.274 | 2.291 | 27,447 | -0.06(-2.71%) |
May 25, 2012 | 2.320 | 2.354 | 2.286 | 2.354 | 21,023 | +0.02(+0.91%) |
May 24, 2012 | 2.316 | 2.337 | 2.274 | 2.333 | 17,919 | +0.00(+0.00%) |
May 23, 2012 | 2.312 | 2.337 | 2.299 | 2.333 | 8,471 | +0.03(+1.48%) |
May 22, 2012 | 2.291 | 2.346 | 2.291 | 2.299 | 20,060 | +0.00(+0.00%) |
May 21, 2012 | 2.278 | 2.299 | 2.274 | 2.299 | 29,115 | +0.01(+0.37%) |
May 18, 2012 | 2.342 | 2.358 | 2.274 | 2.291 | 97,538 | -0.03(-1.28%) |
May 17, 2012 | 2.337 | 2.350 | 2.316 | 2.320 | 37,163 | -0.00(-0.18%) |
May 16, 2012 | 2.354 | 2.359 | 2.325 | 2.325 | 34,010 | -0.01(-0.54%) |
May 15, 2012 | 2.354 | 2.359 | 2.316 | 2.337 | 30,463 | -0.02(-0.90%) |
May 14, 2012 | 2.359 | 2.359 | 2.316 | 2.358 | 63,226 | -0.00(-0.00%) |
May 11, 2012 | 2.312 | 2.376 | 2.312 | 2.359 | 54,240 | +0.06(+2.78%) |
May 10, 2012 | 2.376 | 2.376 | 2.295 | 2.295 | 38,459 | -0.06(-2.53%) |
May 09, 2012 | 2.359 | 2.380 | 2.282 | 2.354 | 60,539 | -0.01(-0.36%) |
May 08, 2012 | 2.359 | 2.380 | 2.359 | 2.363 | 36,353 | +0.00(+0.00%) |
May 07, 2012 | 2.384 | 2.397 | 2.363 | 2.363 | 59,916 | -0.01(-0.27%) |
May 04, 2012 | 2.380 | 2.397 | 2.359 | 2.369 | 32,461 | -0.01(-0.45%) |
May 03, 2012 | 2.380 | 2.405 | 2.371 | 2.380 | 44,314 | +0.02(+0.90%) |
May 02, 2012 | 2.376 | 2.418 | 2.359 | 2.359 | 76,265 | -0.02(-0.84%) |
May 01, 2012 | 2.393 | 2.395 | 2.363 | 2.379 | 62,036 | -0.02(-0.76%) |
Apr 30, 2012 | 2.359 | 2.418 | 2.359 | 2.397 | 96,112 | +0.03(+1.07%) |
Apr 27, 2012 | 2.388 | 2.439 | 2.359 | 2.371 | 176,117 | -0.01(-0.36%) |
Apr 26, 2012 | 2.388 | 2.388 | 2.350 | 2.380 | 16,373 | +0.00(+0.00%) |
Apr 25, 2012 | 2.380 | 2.397 | 2.350 | 2.380 | 106,275 | +0.01(+0.36%) |
Apr 24, 2012 | 2.376 | 2.384 | 2.359 | 2.371 | 75,842 | +0.01(+0.54%) |
Apr 23, 2012 | 2.393 | 2.393 | 2.337 | 2.359 | 112,421 | -0.01(-0.54%) |
Apr 20, 2012 | 2.401 | 2.401 | 2.337 | 2.371 | 110,553 | +0.01(+0.54%) |
Apr 19, 2012 | 2.380 | 2.380 | 2.299 | 2.359 | 43,222 | +0.00(+0.00%) |
Apr 18, 2012 | 2.333 | 2.359 | 2.274 | 2.359 | 51,039 | +0.00(+0.00%) |
Apr 17, 2012 | 2.363 | 2.379 | 2.274 | 2.359 | 73,907 | +0.04(+1.84%) |
Apr 16, 2012 | 2.452 | 2.452 | 2.282 | 2.316 | 62,735 | -0.09(-3.88%) |
Apr 13, 2012 | 2.286 | 2.482 | 2.264 | 2.410 | 230,507 | +0.14(+6.18%) |
Apr 12, 2012 | 2.291 | 2.291 | 2.240 | 2.269 | 72,084 | -0.00(-0.19%) |
Apr 11, 2012 | 2.218 | 2.286 | 2.214 | 2.274 | 42,401 | +0.06(+2.50%) |
Apr 10, 2012 | 2.308 | 2.312 | 2.125 | 2.218 | 74,063 | -0.08(-3.34%) |
Apr 09, 2012 | 2.312 | 2.312 | 2.274 | 2.295 | 292,177 | +0.00(+0.00%) |
Apr 05, 2012 | 2.274 | 2.295 | 2.274 | 2.295 | 50,877 | +0.04(+1.69%) |
Apr 04, 2012 | 2.291 | 2.291 | 2.193 | 2.257 | 35,240 | -0.04(-1.55%) |
Apr 03, 2012 | 2.303 | 2.329 | 2.269 | 2.292 | 67,104 | -0.04(-1.58%) |
Apr 02, 2012 | 2.325 | 2.329 | 2.274 | 2.329 | 158,343 | +0.06(+2.43%) |
Mar 30, 2012 | 2.227 | 2.295 | 2.227 | 2.274 | 115,210 | +0.03(+1.33%) |
Mar 29, 2012 | 2.210 | 2.299 | 2.125 | 2.244 | 96,881 | +0.05(+2.13%) |
Mar 28, 2012 | 2.257 | 2.295 | 2.116 | 2.197 | 90,568 | -0.08(-3.36%) |
Mar 27, 2012 | 2.040 | 2.274 | 2.040 | 2.274 | 499,369 | +0.43(+22.99%) |
Mar 26, 2012 | 1.815 | 1.849 | 1.815 | 1.849 | 9,177 | +0.03(+1.63%) |
Mar 23, 2012 | 1.772 | 1.849 | 1.772 | 1.819 | 5,386 | +0.03(+1.90%) |
Mar 22, 2012 | 1.802 | 1.810 | 1.768 | 1.785 | 10,518 | -0.04(-2.10%) |
Mar 21, 2012 | 1.840 | 1.849 | 1.764 | 1.823 | 38,238 | +0.03(+1.90%) |
Mar 20, 2012 | 1.787 | 1.823 | 1.755 | 1.789 | 10,471 | +0.00(+0.00%) |
Mar 19, 2012 | 1.755 | 1.827 | 1.755 | 1.789 | 35,182 | +0.03(+1.69%) |
Mar 16, 2012 | 1.832 | 1.849 | 1.759 | 1.759 | 13,864 | -0.07(-3.72%) |
Mar 15, 2012 | 1.815 | 1.827 | 1.781 | 1.827 | 14,462 | +0.01(+0.70%) |
Mar 14, 2012 | 1.836 | 1.836 | 1.764 | 1.815 | 17,766 | +0.01(+0.71%) |
Mar 13, 2012 | 1.764 | 1.831 | 1.764 | 1.802 | 19,960 | +0.04(+2.39%) |
Mar 12, 2012 | 1.831 | 1.831 | 1.760 | 1.760 | 34,896 | -0.09(-5.00%) |
Mar 09, 2012 | 1.789 | 1.852 | 1.789 | 1.852 | 4,631 | +0.04(+2.33%) |
Mar 08, 2012 | 1.756 | 1.831 | 1.756 | 1.810 | 13,563 | +0.02(+1.18%) |
Mar 07, 2012 | 1.739 | 1.806 | 1.739 | 1.789 | 26,461 | +0.05(+3.16%) |
Mar 06, 2012 | 1.726 | 1.886 | 1.703 | 1.734 | 17,606 | +0.00(+0.24%) |
Mar 05, 2012 | 1.785 | 1.831 | 1.730 | 1.730 | 19,468 | -0.04(-2.14%) |
Mar 02, 2012 | 1.768 | 1.789 | 1.768 | 1.768 | 18,993 | +0.03(+1.69%) |