Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.137 | 2.202 | 2.137 | 2.137 | 21,287 | +0.00(+0.00%) |
May 30, 2012 | 2.079 | 2.137 | 1.995 | 2.137 | 11,849 | -0.05(-2.08%) |
May 29, 2012 | 2.183 | 2.183 | 2.183 | 2.183 | 192 | -0.02(-0.88%) |
May 25, 2012 | 2.202 | 2.202 | 2.202 | 2.202 | 2,778 | -0.05(-2.02%) |
May 24, 2012 | 2.137 | 2.248 | 2.137 | 2.248 | 5,557 | +0.11(+5.15%) |
May 23, 2012 | 1.976 | 2.157 | 1.976 | 2.137 | 14,016 | +0.13(+6.45%) |
May 22, 2012 | 2.001 | 2.073 | 1.995 | 2.008 | 5,928 | +0.01(+0.32%) |
May 21, 2012 | 2.053 | 2.060 | 1.976 | 2.001 | 6,484 | -0.14(-6.36%) |
May 18, 2012 | 2.137 | 2.137 | 2.060 | 2.137 | 2,487 | +0.03(+1.23%) |
May 17, 2012 | 2.202 | 2.286 | 2.105 | 2.112 | 41,297 | -0.14(-6.05%) |
May 16, 2012 | 2.176 | 2.248 | 2.137 | 2.248 | 18,989 | +0.11(+5.15%) |
May 15, 2012 | 2.228 | 2.228 | 2.079 | 2.137 | 20,873 | -0.03(-1.49%) |
May 14, 2012 | 2.105 | 2.267 | 2.105 | 2.170 | 45,184 | +0.08(+4.04%) |
May 11, 2012 | 2.008 | 2.280 | 2.008 | 2.086 | 29,173 | +0.08(+3.87%) |
May 10, 2012 | 2.008 | 2.040 | 2.008 | 2.008 | 3,447 | -0.03(-1.59%) |
May 09, 2012 | 1.950 | 2.040 | 1.950 | 2.040 | 11,593 | +0.08(+4.30%) |
May 08, 2012 | 2.008 | 2.008 | 1.950 | 1.956 | 1,235 | -0.05(-2.58%) |
May 07, 2012 | 1.950 | 2.040 | 1.950 | 2.008 | 7,447 | -0.01(-0.32%) |
May 04, 2012 | 2.073 | 2.073 | 2.008 | 2.014 | 11,270 | -0.06(-2.81%) |
May 03, 2012 | 2.073 | 2.073 | 2.014 | 2.073 | 4,322 | +0.00(+0.00%) |
May 02, 2012 | 2.131 | 2.170 | 2.073 | 2.073 | 18,514 | -0.06(-2.74%) |
May 01, 2012 | 2.073 | 2.137 | 1.956 | 2.131 | 13,972 | -0.01(-0.30%) |
Apr 30, 2012 | 2.047 | 2.137 | 1.982 | 2.137 | 18,526 | +0.06(+3.13%) |
Apr 27, 2012 | 2.125 | 2.137 | 1.956 | 2.073 | 25,068 | +0.00(+0.00%) |
Apr 26, 2012 | 2.196 | 2.209 | 2.073 | 2.073 | 21,994 | -0.06(-3.03%) |
Apr 25, 2012 | 2.235 | 2.235 | 2.073 | 2.137 | 15,194 | -0.04(-1.79%) |
Apr 24, 2012 | 2.099 | 2.176 | 2.099 | 2.176 | 308 | +0.10(+5.00%) |
Apr 23, 2012 | 2.027 | 2.105 | 2.027 | 2.073 | 1,667 | -0.06(-3.03%) |
Apr 20, 2012 | 2.351 | 2.351 | 2.060 | 2.137 | 29,815 | -0.08(-3.51%) |
Apr 19, 2012 | 2.131 | 2.306 | 2.131 | 2.215 | 1,389 | +0.15(+7.21%) |
Apr 18, 2012 | 2.008 | 2.066 | 2.008 | 2.066 | 1,753 | +0.06(+2.90%) |
Apr 17, 2012 | 2.150 | 2.150 | 2.008 | 2.008 | 9,417 | -0.06(-3.12%) |
Apr 16, 2012 | 2.209 | 2.209 | 2.014 | 2.073 | 10,189 | -0.07(-3.32%) |
Apr 13, 2012 | 2.267 | 2.345 | 2.144 | 2.144 | 10,024 | -0.11(-4.89%) |
Apr 12, 2012 | 2.209 | 2.254 | 2.209 | 2.254 | 8,068 | +0.05(+2.05%) |
Apr 11, 2012 | 2.235 | 2.246 | 2.209 | 2.209 | 10,807 | -0.07(-3.13%) |
Apr 10, 2012 | 2.429 | 2.429 | 2.280 | 2.280 | 8,458 | -0.15(-6.13%) |
Apr 09, 2012 | 2.429 | 2.457 | 2.429 | 2.429 | 6,484 | +0.00(+0.00%) |
Apr 05, 2012 | 2.461 | 2.461 | 2.429 | 2.429 | 10,251 | -0.08(-3.35%) |
Apr 04, 2012 | 2.481 | 2.513 | 2.461 | 2.513 | 617 | -0.06(-2.27%) |
Apr 03, 2012 | 2.669 | 2.675 | 2.558 | 2.571 | 2,003 | +0.00(+0.00%) |
Apr 02, 2012 | 2.675 | 2.675 | 2.455 | 2.571 | 679 | +0.14(+5.87%) |
Mar 30, 2012 | 2.429 | 2.429 | 2.429 | 2.429 | 926 | +0.00(+0.00%) |
Mar 29, 2012 | 2.578 | 2.578 | 2.429 | 2.429 | 14,694 | -0.15(-5.78%) |
Mar 28, 2012 | 2.558 | 2.578 | 2.552 | 2.578 | 21,872 | +0.01(+0.50%) |
Mar 27, 2012 | 2.558 | 2.662 | 2.526 | 2.565 | 10,452 | +0.01(+0.25%) |
Mar 26, 2012 | 2.584 | 2.584 | 2.558 | 2.558 | 1,170 | -0.05(-1.86%) |
Mar 23, 2012 | 2.584 | 2.682 | 2.559 | 2.607 | 13,354 | -0.07(-2.78%) |
Mar 22, 2012 | 2.565 | 2.682 | 2.558 | 2.682 | 2,315 | +0.09(+3.50%) |
Mar 21, 2012 | 2.630 | 2.630 | 2.575 | 2.591 | 18,526 | -0.06(-2.44%) |
Mar 20, 2012 | 2.656 | 2.688 | 2.656 | 2.656 | 308 | -0.03(-1.20%) |
Mar 19, 2012 | 2.578 | 2.688 | 2.526 | 2.688 | 3,836 | +0.01(+0.24%) |
Mar 16, 2012 | 2.558 | 2.688 | 2.558 | 2.682 | 7,055 | +0.12(+4.81%) |
Mar 15, 2012 | 2.558 | 2.565 | 2.494 | 2.558 | 46,934 | -0.03(-1.00%) |
Mar 14, 2012 | 2.591 | 2.669 | 2.584 | 2.584 | 12,071 | -0.01(-0.25%) |
Mar 13, 2012 | 2.584 | 2.669 | 2.571 | 2.591 | 17,360 | +0.06(+2.30%) |
Mar 12, 2012 | 2.539 | 2.558 | 2.526 | 2.533 | 38,421 | -0.01(-0.51%) |
Mar 09, 2012 | 2.558 | 2.578 | 2.494 | 2.546 | 29,111 | +0.08(+3.42%) |
Mar 08, 2012 | 2.448 | 2.558 | 2.312 | 2.461 | 27,017 | +0.06(+2.71%) |
Mar 07, 2012 | 2.267 | 2.397 | 2.267 | 2.397 | 5,028 | +0.22(+10.12%) |
Mar 06, 2012 | 2.410 | 2.455 | 2.176 | 2.176 | 8,340 | -0.16(-6.67%) |
Mar 05, 2012 | 2.397 | 2.397 | 2.280 | 2.332 | 20,390 | +0.06(+2.56%) |
Mar 02, 2012 | 2.267 | 2.364 | 2.267 | 2.273 | 48,613 | +0.01(+0.29%) |