Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.200 | 2.240 | 1.960 | 2.120 | 940,848 | -0.07(-3.20%) |
May 30, 2012 | 2.370 | 2.410 | 2.180 | 2.190 | 509,426 | -0.16(-6.81%) |
May 29, 2012 | 2.400 | 2.400 | 2.270 | 2.350 | 325,269 | -0.03(-1.26%) |
May 25, 2012 | 2.170 | 2.420 | 2.170 | 2.380 | 881,172 | +0.22(+10.19%) |
May 24, 2012 | 2.330 | 2.330 | 2.120 | 2.160 | 468,336 | -0.09(-4.00%) |
May 23, 2012 | 2.120 | 2.280 | 2.020 | 2.250 | 619,619 | +0.15(+7.14%) |
May 22, 2012 | 2.110 | 2.340 | 2.100 | 2.100 | 1,136,449 | +0.02(+0.96%) |
May 21, 2012 | 2.060 | 2.180 | 1.950 | 2.080 | 1,508,760 | +0.06(+2.97%) |
May 18, 2012 | 2.090 | 2.110 | 1.900 | 2.020 | 947,978 | -0.09(-4.27%) |
May 17, 2012 | 2.420 | 2.420 | 2.080 | 2.110 | 1,322,132 | -0.27(-11.34%) |
May 16, 2012 | 2.690 | 2.720 | 2.300 | 2.380 | 723,194 | -0.24(-9.16%) |
May 15, 2012 | 2.720 | 2.890 | 2.590 | 2.620 | 713,315 | -0.09(-3.32%) |
May 14, 2012 | 2.760 | 2.900 | 2.650 | 2.710 | 583,641 | -0.05(-1.81%) |
May 11, 2012 | 2.800 | 2.879 | 2.680 | 2.760 | 407,350 | -0.09(-3.16%) |
May 10, 2012 | 3.000 | 3.120 | 2.711 | 2.850 | 645,220 | -0.07(-2.40%) |
May 09, 2012 | 2.640 | 3.050 | 2.560 | 2.920 | 1,091,719 | +0.28(+10.61%) |
May 08, 2012 | 2.650 | 2.660 | 2.400 | 2.640 | 866,600 | -0.01(-0.38%) |
May 07, 2012 | 2.810 | 2.880 | 2.580 | 2.650 | 836,834 | -0.15(-5.36%) |
May 04, 2012 | 2.550 | 3.180 | 2.530 | 2.800 | 3,339,160 | +0.27(+10.67%) |
May 03, 2012 | 3.020 | 3.300 | 2.520 | 2.530 | 7,401,233 | -3.25(-56.23%) |
May 02, 2012 | 5.660 | 5.800 | 5.380 | 5.780 | 1,470,100 | +0.09(+1.58%) |
May 01, 2012 | 5.660 | 5.880 | 5.600 | 5.690 | 458,427 | +0.03(+0.53%) |
Apr 30, 2012 | 6.050 | 6.100 | 5.610 | 5.660 | 779,042 | -0.40(-6.60%) |
Apr 27, 2012 | 6.230 | 6.250 | 5.900 | 6.060 | 831,854 | -0.17(-2.73%) |
Apr 26, 2012 | 5.870 | 6.260 | 5.793 | 6.230 | 1,196,240 | +0.35(+5.95%) |
Apr 25, 2012 | 5.400 | 5.930 | 5.400 | 5.880 | 1,023,451 | +0.47(+8.69%) |
Apr 24, 2012 | 5.500 | 5.500 | 5.340 | 5.410 | 882,389 | -0.16(-2.87%) |
Apr 23, 2012 | 5.530 | 5.770 | 5.270 | 5.570 | 905,387 | -0.03(-0.54%) |
Apr 20, 2012 | 5.530 | 5.820 | 5.370 | 5.600 | 676,369 | +0.09(+1.63%) |
Apr 19, 2012 | 5.670 | 5.900 | 5.350 | 5.510 | 822,782 | -0.19(-3.33%) |
Apr 18, 2012 | 6.090 | 6.100 | 5.680 | 5.700 | 777,830 | -0.37(-6.10%) |
Apr 17, 2012 | 5.690 | 6.170 | 5.600 | 6.070 | 888,840 | +0.29(+5.02%) |
Apr 16, 2012 | 6.070 | 6.140 | 5.520 | 5.780 | 1,351,008 | -0.23(-3.83%) |
Apr 13, 2012 | 6.130 | 6.547 | 5.940 | 6.010 | 1,612,060 | -0.08(-1.31%) |
Apr 12, 2012 | 6.340 | 6.430 | 5.830 | 6.090 | 2,136,907 | -0.25(-3.94%) |
Apr 11, 2012 | 6.600 | 6.740 | 6.100 | 6.340 | 2,856,576 | +0.32(+5.32%) |
Apr 10, 2012 | 6.470 | 6.620 | 5.940 | 6.020 | 2,335,166 | -0.35(-5.49%) |
Apr 09, 2012 | 7.070 | 7.130 | 6.360 | 6.370 | 3,054,888 | -0.98(-13.33%) |
Apr 05, 2012 | 8.080 | 8.090 | 7.050 | 7.350 | 3,030,567 | -0.68(-8.47%) |
Apr 04, 2012 | 8.400 | 8.490 | 7.890 | 8.030 | 1,384,242 | -0.31(-3.72%) |
Apr 03, 2012 | 8.420 | 8.740 | 7.690 | 8.340 | 6,425,085 | -1.03(-10.99%) |
Apr 02, 2012 | 11.60 | 11.98 | 9.150 | 9.370 | 3,808,375 | -2.23(-19.22%) |
Mar 30, 2012 | 11.95 | 12.13 | 11.45 | 11.60 | 399,120 | -0.35(-2.93%) |
Mar 29, 2012 | 12.20 | 12.30 | 11.63 | 11.95 | 660,374 | -0.44(-3.55%) |
Mar 28, 2012 | 12.44 | 12.84 | 12.17 | 12.39 | 545,769 | +0.02(+0.16%) |
Mar 27, 2012 | 12.68 | 12.97 | 12.31 | 12.37 | 852,245 | -0.19(-1.51%) |
Mar 26, 2012 | 12.08 | 12.79 | 11.88 | 12.56 | 1,450,196 | +0.94(+8.09%) |
Mar 23, 2012 | 11.46 | 11.67 | 10.85 | 11.62 | 492,369 | +0.26(+2.29%) |
Mar 22, 2012 | 11.47 | 11.67 | 11.20 | 11.36 | 364,350 | -0.13(-1.13%) |
Mar 21, 2012 | 11.23 | 11.63 | 11.15 | 11.49 | 401,151 | +0.34(+3.05%) |
Mar 20, 2012 | 11.70 | 11.70 | 11.14 | 11.15 | 441,470 | -0.55(-4.70%) |
Mar 19, 2012 | 11.99 | 12.38 | 11.58 | 11.70 | 436,216 | -0.44(-3.62%) |
Mar 16, 2012 | 11.96 | 12.23 | 11.70 | 12.14 | 434,916 | +0.20(+1.68%) |
Mar 15, 2012 | 11.74 | 12.19 | 11.30 | 11.94 | 582,726 | +0.16(+1.36%) |
Mar 14, 2012 | 12.05 | 12.80 | 11.74 | 11.78 | 692,641 | -0.25(-2.08%) |
Mar 13, 2012 | 12.12 | 12.30 | 11.70 | 12.03 | 534,945 | -0.08(-0.66%) |
Mar 12, 2012 | 12.19 | 12.40 | 12.00 | 12.11 | 362,275 | -0.04(-0.29%) |
Mar 09, 2012 | 12.47 | 12.51 | 12.11 | 12.14 | 607,394 | -0.44(-3.46%) |
Mar 08, 2012 | 11.91 | 12.80 | 11.68 | 12.58 | 1,308,456 | +0.90(+7.71%) |
Mar 07, 2012 | 11.98 | 12.06 | 11.55 | 11.68 | 542,738 | -0.23(-1.93%) |
Mar 06, 2012 | 11.45 | 12.08 | 11.09 | 11.91 | 1,231,062 | +0.55(+4.84%) |
Mar 05, 2012 | 11.60 | 11.73 | 11.17 | 11.36 | 474,959 | -0.24(-2.07%) |
Mar 02, 2012 | 11.00 | 11.78 | 10.99 | 11.60 | 674,951 | +0.55(+4.98%) |