Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.210 | 2.210 | 2.210 | 2.210 | 29,100 | -0.08(-3.54%) |
May 30, 2012 | 2.322 | 2.322 | 2.289 | 2.291 | 6,200 | -0.13(-5.53%) |
May 29, 2012 | 2.428 | 2.428 | 2.399 | 2.425 | 3,400 | +0.03(+1.05%) |
May 25, 2012 | 2.400 | 2.400 | 2.400 | 2.400 | 600 | +0.00(+0.00%) |
May 24, 2012 | 2.440 | 2.440 | 2.400 | 2.400 | 4,400 | +0.15(+6.67%) |
May 23, 2012 | 2.307 | 2.307 | 2.250 | 2.250 | 3,800 | -0.05(-2.17%) |
May 22, 2012 | 2.280 | 2.340 | 2.280 | 2.300 | 5,900 | +0.05(+2.22%) |
May 21, 2012 | 2.260 | 2.280 | 2.250 | 2.250 | 7,000 | -0.05(-2.17%) |
May 18, 2012 | 2.300 | 2.300 | 2.300 | 2.300 | 2,000 | -0.00(-0.09%) |
May 17, 2012 | 2.303 | 2.303 | 2.300 | 2.302 | 2,000 | +0.06(+2.63%) |
May 16, 2012 | 2.270 | 2.355 | 2.240 | 2.243 | 12,600 | -0.07(-2.94%) |
May 15, 2012 | 2.275 | 2.311 | 2.270 | 2.311 | 2,566 | -0.08(-3.51%) |
May 14, 2012 | 2.530 | 2.530 | 2.395 | 2.395 | 6,600 | -0.16(-6.41%) |
May 11, 2012 | 2.545 | 2.559 | 2.540 | 2.559 | 13,000 | -0.02(-0.81%) |
May 10, 2012 | 2.590 | 2.590 | 2.580 | 2.580 | 1,300 | -0.04(-1.49%) |
May 09, 2012 | 2.520 | 2.620 | 2.510 | 2.619 | 3,500 | -0.03(-1.17%) |
May 07, 2012 | 2.650 | 2.650 | 2.650 | 2.650 | 0 | -0.10(-3.74%) |
May 03, 2012 | 2.753 | 2.753 | 2.753 | 0 | -0.20(-6.68%) | |
Apr 30, 2012 | 2.950 | 2.950 | 2.950 | 0 | +0.05(+1.72%) | |
Apr 26, 2012 | 2.900 | 2.900 | 2.900 | 0 | +0.15(+5.60%) | |
Apr 24, 2012 | 2.746 | 2.746 | 2.746 | 0 | -0.08(-2.99%) | |
Apr 23, 2012 | 2.890 | 2.890 | 2.831 | 2.831 | 1,300 | -0.05(-1.70%) |
Apr 20, 2012 | 2.863 | 2.880 | 2.863 | 2.880 | 3,200 | -0.07(-2.44%) |
Apr 18, 2012 | 2.952 | 2.952 | 2.952 | 0 | -0.08(-2.58%) | |
Apr 17, 2012 | 3.020 | 3.030 | 3.020 | 3.030 | 400 | +0.09(+3.06%) |
Apr 16, 2012 | 2.970 | 2.970 | 2.940 | 2.940 | 400 | -0.04(-1.24%) |
Apr 13, 2012 | 3.060 | 3.060 | 2.977 | 2.977 | 4,000 | -0.08(-2.71%) |
Apr 12, 2012 | 3.010 | 3.160 | 3.010 | 3.060 | 4,800 | +0.26(+9.29%) |
Apr 11, 2012 | 2.800 | 2.800 | 2.800 | 2.800 | 1,000 | -0.07(-2.44%) |
Apr 10, 2012 | 2.880 | 2.990 | 2.870 | 2.870 | 4,835 | +0.05(+1.92%) |
Apr 09, 2012 | 2.816 | 2.816 | 2.816 | 2.816 | 2,000 | -0.05(-1.88%) |
Apr 05, 2012 | 2.870 | 2.870 | 2.870 | 2.870 | 100 | -0.03(-1.09%) |
Apr 03, 2012 | 2.902 | 2.902 | 2.902 | 0 | +0.00(+0.06%) | |
Apr 02, 2012 | 2.900 | 2.900 | 2.900 | 2.900 | 2,500 | +0.06(+2.11%) |
Mar 30, 2012 | 2.790 | 2.840 | 2.790 | 2.840 | 8,700 | +0.10(+3.50%) |
Mar 29, 2012 | 2.760 | 2.760 | 2.744 | 2.744 | 1,100 | -0.05(-1.93%) |
Mar 28, 2012 | 2.829 | 2.829 | 2.798 | 2.798 | 4,000 | -0.10(-3.35%) |
Mar 27, 2012 | 2.934 | 2.954 | 2.890 | 2.895 | 13,175 | -0.04(-1.40%) |
Mar 26, 2012 | 2.963 | 2.963 | 2.920 | 2.936 | 16,335 | -0.01(-0.47%) |
Mar 23, 2012 | 2.902 | 2.950 | 2.900 | 2.950 | 1,300 | +0.05(+1.72%) |
Mar 22, 2012 | 2.830 | 2.901 | 2.830 | 2.900 | 2,888 | -0.01(-0.34%) |
Mar 21, 2012 | 2.910 | 2.910 | 2.910 | 2.910 | 200 | -0.05(-1.62%) |
Mar 16, 2012 | 2.958 | 2.958 | 2.958 | 0 | +0.00(+0.13%) | |
Mar 15, 2012 | 2.890 | 2.954 | 2.890 | 2.954 | 5,200 | +0.00(+0.14%) |
Mar 12, 2012 | 2.950 | 2.950 | 2.950 | 0 | -0.10(-3.41%) | |
Mar 09, 2012 | 3.050 | 3.054 | 3.040 | 3.054 | 5,500 | +0.02(+0.64%) |
Mar 08, 2012 | 3.034 | 3.034 | 3.034 | 3.034 | 32,000 | +0.10(+3.57%) |
Mar 06, 2012 | 2.930 | 2.930 | 2.930 | 0 | -0.07(-2.33%) | |
Mar 05, 2012 | 3.000 | 3.040 | 3.000 | 3.000 | 14,540 | -0.20(-6.33%) |
Mar 02, 2012 | 3.213 | 3.213 | 3.175 | 3.203 | 1,700 | -0.04(-1.27%) |