Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 1.732 | 1.850 | 1.686 | 1.804 | 1,483,122 | +0.08(+4.76%) |
May 30, 2012 | 1.759 | 1.768 | 1.695 | 1.722 | 266,262 | -0.02(-1.05%) |
May 29, 2012 | 1.722 | 1.777 | 1.704 | 1.741 | 247,034 | +0.05(+3.24%) |
May 25, 2012 | 1.686 | 1.704 | 1.668 | 1.686 | 179,922 | +0.00(+0.00%) |
May 24, 2012 | 1.640 | 1.686 | 1.604 | 1.686 | 270,947 | +0.05(+2.78%) |
May 23, 2012 | 1.677 | 1.686 | 1.613 | 1.640 | 414,142 | -0.05(-2.70%) |
May 22, 2012 | 1.640 | 1.759 | 1.640 | 1.686 | 494,874 | +0.04(+2.21%) |
May 21, 2012 | 1.604 | 1.650 | 1.604 | 1.650 | 237,902 | +0.05(+2.84%) |
May 18, 2012 | 1.695 | 1.713 | 1.577 | 1.604 | 927,352 | -0.06(-3.83%) |
May 17, 2012 | 1.704 | 1.750 | 1.659 | 1.668 | 712,786 | -0.02(-1.08%) |
May 16, 2012 | 1.850 | 1.868 | 1.622 | 1.686 | 1,195,919 | -0.16(-8.87%) |
May 15, 2012 | 1.914 | 1.914 | 1.841 | 1.850 | 529,015 | -0.03(-1.46%) |
May 14, 2012 | 2.041 | 2.050 | 1.823 | 1.877 | 1,070,488 | -0.17(-8.44%) |
May 11, 2012 | 2.114 | 2.133 | 2.041 | 2.050 | 568,325 | -0.07(-3.43%) |
May 10, 2012 | 2.105 | 2.142 | 2.096 | 2.123 | 241,172 | +0.03(+1.30%) |
May 09, 2012 | 2.060 | 2.114 | 2.050 | 2.096 | 374,245 | +0.02(+0.88%) |
May 08, 2012 | 2.087 | 2.142 | 2.060 | 2.078 | 416,806 | -0.02(-0.87%) |
May 07, 2012 | 2.133 | 2.169 | 2.096 | 2.096 | 472,713 | -0.03(-1.29%) |
May 04, 2012 | 2.105 | 2.169 | 2.105 | 2.123 | 350,989 | +0.01(+0.43%) |
May 03, 2012 | 2.096 | 2.196 | 2.060 | 2.114 | 758,528 | -0.02(-0.85%) |
May 02, 2012 | 2.233 | 2.242 | 2.078 | 2.133 | 872,418 | -0.13(-5.64%) |
May 01, 2012 | 2.297 | 2.360 | 2.251 | 2.260 | 718,191 | -0.07(-3.13%) |
Apr 30, 2012 | 2.324 | 2.388 | 2.278 | 2.333 | 468,669 | +0.00(+0.00%) |
Apr 27, 2012 | 2.333 | 2.342 | 2.278 | 2.333 | 514,119 | +0.01(+0.39%) |
Apr 26, 2012 | 2.260 | 2.324 | 2.242 | 2.324 | 354,302 | +0.05(+2.41%) |
Apr 25, 2012 | 2.297 | 2.297 | 2.242 | 2.269 | 337,984 | -0.01(-0.40%) |
Apr 24, 2012 | 2.251 | 2.287 | 2.251 | 2.278 | 202,129 | +0.03(+1.21%) |
Apr 23, 2012 | 2.324 | 2.324 | 2.233 | 2.251 | 445,418 | -0.09(-3.89%) |
Apr 20, 2012 | 2.369 | 2.424 | 2.324 | 2.342 | 638,281 | +0.02(+0.78%) |
Apr 19, 2012 | 2.306 | 2.388 | 2.297 | 2.324 | 654,286 | +0.03(+1.19%) |
Apr 18, 2012 | 2.333 | 2.333 | 2.269 | 2.297 | 407,430 | +0.02(+0.80%) |
Apr 17, 2012 | 2.242 | 2.360 | 2.224 | 2.278 | 553,485 | +0.03(+1.21%) |
Apr 16, 2012 | 2.333 | 2.351 | 2.242 | 2.251 | 539,127 | -0.08(-3.52%) |
Apr 13, 2012 | 2.369 | 2.388 | 2.333 | 2.333 | 418,572 | -0.04(-1.54%) |
Apr 12, 2012 | 2.369 | 2.388 | 2.360 | 2.369 | 436,826 | +0.00(+0.00%) |
Apr 11, 2012 | 2.369 | 2.433 | 2.360 | 2.369 | 521,189 | +0.01(+0.39%) |
Apr 10, 2012 | 2.461 | 2.470 | 2.360 | 2.360 | 697,298 | -0.08(-3.36%) |
Apr 09, 2012 | 2.506 | 2.543 | 2.433 | 2.442 | 773,915 | -0.11(-4.29%) |
Apr 05, 2012 | 2.597 | 2.606 | 2.524 | 2.552 | 664,882 | -0.05(-1.75%) |
Apr 04, 2012 | 2.670 | 2.716 | 2.597 | 2.597 | 815,554 | -0.09(-3.39%) |
Apr 03, 2012 | 2.798 | 2.825 | 2.688 | 2.688 | 711,255 | -0.11(-3.91%) |
Apr 02, 2012 | 2.789 | 2.798 | 2.734 | 2.798 | 751,594 | -0.01(-0.32%) |
Mar 30, 2012 | 2.843 | 2.889 | 2.789 | 2.807 | 584,311 | -0.01(-0.32%) |
Mar 29, 2012 | 2.889 | 2.889 | 2.798 | 2.816 | 579,871 | -0.07(-2.52%) |
Mar 28, 2012 | 2.953 | 2.971 | 2.880 | 2.889 | 489,934 | -0.07(-2.46%) |
Mar 27, 2012 | 3.043 | 3.043 | 2.962 | 2.962 | 440,878 | -0.04(-1.49%) |
Mar 26, 2012 | 3.025 | 3.043 | 2.980 | 3.007 | 656,653 | -0.01(-0.30%) |
Mar 23, 2012 | 3.016 | 3.087 | 2.962 | 3.016 | 587,264 | +0.00(+0.00%) |
Mar 22, 2012 | 3.016 | 3.016 | 2.962 | 3.016 | 654,006 | +0.00(+0.00%) |
Mar 21, 2012 | 2.989 | 3.025 | 2.944 | 3.016 | 429,387 | +0.06(+2.13%) |
Mar 20, 2012 | 2.863 | 3.016 | 2.845 | 2.953 | 1,152,658 | +0.09(+3.13%) |
Mar 19, 2012 | 3.016 | 3.016 | 2.854 | 2.863 | 642,924 | -0.13(-4.20%) |
Mar 16, 2012 | 2.899 | 3.043 | 2.881 | 2.989 | 2,064,538 | +0.09(+3.10%) |
Mar 15, 2012 | 2.854 | 2.899 | 2.836 | 2.899 | 730,575 | +0.04(+1.57%) |
Mar 14, 2012 | 2.845 | 2.872 | 2.818 | 2.854 | 335,287 | -0.01(-0.31%) |
Mar 13, 2012 | 2.809 | 2.872 | 2.792 | 2.863 | 790,839 | +0.05(+1.92%) |
Mar 12, 2012 | 2.854 | 2.908 | 2.782 | 2.809 | 920,223 | -0.04(-1.26%) |
Mar 09, 2012 | 2.800 | 2.872 | 2.764 | 2.845 | 959,435 | +0.04(+1.60%) |
Mar 08, 2012 | 2.818 | 2.863 | 2.764 | 2.800 | 512,053 | +0.01(+0.32%) |
Mar 07, 2012 | 2.962 | 2.962 | 2.782 | 2.791 | 1,139,047 | -0.06(-2.20%) |
Mar 06, 2012 | 2.944 | 2.944 | 2.702 | 2.854 | 1,421,575 | -0.13(-4.22%) |
Mar 05, 2012 | 3.087 | 3.087 | 2.953 | 2.980 | 2,108,667 | -0.02(-0.60%) |
Mar 02, 2012 | 2.962 | 3.348 | 2.917 | 2.998 | 4,234,738 | +0.22(+8.09%) |