Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.250 | 2.250 | 2.110 | 2.130 | 83,212 | -0.10(-4.48%) |
May 30, 2012 | 2.160 | 2.280 | 2.120 | 2.230 | 102,681 | +0.05(+2.29%) |
May 29, 2012 | 2.130 | 2.190 | 2.100 | 2.180 | 67,209 | +0.08(+3.81%) |
May 25, 2012 | 2.140 | 2.240 | 2.100 | 2.100 | 49,707 | -0.02(-0.94%) |
May 24, 2012 | 2.190 | 2.190 | 2.100 | 2.120 | 43,780 | -0.08(-3.64%) |
May 23, 2012 | 2.040 | 2.230 | 2.040 | 2.200 | 68,977 | +0.15(+7.32%) |
May 22, 2012 | 2.130 | 2.130 | 2.050 | 2.050 | 75,723 | -0.08(-3.76%) |
May 21, 2012 | 2.130 | 2.150 | 2.060 | 2.130 | 92,780 | +0.03(+1.43%) |
May 18, 2012 | 2.000 | 2.130 | 2.000 | 2.100 | 195,107 | +0.10(+5.00%) |
May 17, 2012 | 2.000 | 2.040 | 2.000 | 2.000 | 113,984 | +0.00(+0.00%) |
May 16, 2012 | 2.050 | 2.139 | 2.000 | 2.000 | 200,898 | -0.19(-8.68%) |
May 15, 2012 | 2.250 | 2.290 | 2.170 | 2.190 | 94,716 | -0.06(-2.67%) |
May 14, 2012 | 2.270 | 2.350 | 2.250 | 2.250 | 95,474 | -0.03(-1.32%) |
May 11, 2012 | 2.320 | 2.380 | 2.270 | 2.280 | 76,783 | -0.07(-2.98%) |
May 10, 2012 | 2.400 | 2.400 | 2.320 | 2.350 | 45,734 | -0.02(-0.84%) |
May 09, 2012 | 2.340 | 2.400 | 2.300 | 2.370 | 109,332 | +0.03(+1.28%) |
May 08, 2012 | 2.370 | 2.394 | 2.320 | 2.340 | 96,002 | -0.02(-0.85%) |
May 07, 2012 | 2.360 | 2.380 | 2.360 | 2.360 | 68,265 | +0.00(+0.00%) |
May 04, 2012 | 2.380 | 2.410 | 2.360 | 2.360 | 102,190 | -0.02(-0.84%) |
May 03, 2012 | 2.410 | 2.415 | 2.380 | 2.380 | 104,779 | -0.02(-0.83%) |
May 02, 2012 | 2.400 | 2.455 | 2.380 | 2.400 | 127,247 | +0.00(+0.00%) |
May 01, 2012 | 2.500 | 2.580 | 2.400 | 2.400 | 113,844 | -0.08(-3.23%) |
Apr 30, 2012 | 2.490 | 2.570 | 2.460 | 2.480 | 68,772 | -0.03(-1.20%) |
Apr 27, 2012 | 2.480 | 2.540 | 2.400 | 2.510 | 47,270 | +0.03(+1.21%) |
Apr 26, 2012 | 2.520 | 2.630 | 2.450 | 2.480 | 97,008 | -0.04(-1.59%) |
Apr 25, 2012 | 2.430 | 2.520 | 2.410 | 2.520 | 109,187 | +0.13(+5.44%) |
Apr 24, 2012 | 2.390 | 2.430 | 2.370 | 2.390 | 51,932 | +0.01(+0.42%) |
Apr 23, 2012 | 2.450 | 2.490 | 2.380 | 2.380 | 80,017 | -0.09(-3.64%) |
Apr 20, 2012 | 2.470 | 2.490 | 2.400 | 2.470 | 104,164 | +0.09(+3.78%) |
Apr 19, 2012 | 2.410 | 2.440 | 2.380 | 2.380 | 90,344 | +0.00(+0.00%) |
Apr 18, 2012 | 2.400 | 2.430 | 2.380 | 2.380 | 116,962 | -0.01(-0.42%) |
Apr 17, 2012 | 2.490 | 2.520 | 2.370 | 2.390 | 128,353 | -0.08(-3.24%) |
Apr 16, 2012 | 2.490 | 2.560 | 2.450 | 2.470 | 53,479 | +0.02(+0.82%) |
Apr 13, 2012 | 2.580 | 2.584 | 2.440 | 2.450 | 126,531 | -0.11(-4.30%) |
Apr 12, 2012 | 2.520 | 2.580 | 2.510 | 2.560 | 67,898 | +0.04(+1.59%) |
Apr 11, 2012 | 2.530 | 2.538 | 2.480 | 2.520 | 98,093 | +0.06(+2.44%) |
Apr 10, 2012 | 2.540 | 2.560 | 2.460 | 2.460 | 132,199 | -0.07(-2.77%) |
Apr 09, 2012 | 2.520 | 2.570 | 2.520 | 2.530 | 99,806 | +0.02(+0.80%) |
Apr 05, 2012 | 2.500 | 2.550 | 2.460 | 2.510 | 102,053 | +0.01(+0.40%) |
Apr 04, 2012 | 2.590 | 2.630 | 2.500 | 2.500 | 124,758 | -0.14(-5.30%) |
Apr 03, 2012 | 2.660 | 2.660 | 2.550 | 2.640 | 225,963 | -0.04(-1.49%) |
Apr 02, 2012 | 2.660 | 2.680 | 2.600 | 2.680 | 57,316 | +0.04(+1.52%) |
Mar 30, 2012 | 2.680 | 2.700 | 2.621 | 2.640 | 97,746 | +0.02(+0.76%) |
Mar 29, 2012 | 2.670 | 2.700 | 2.550 | 2.620 | 100,294 | -0.06(-2.24%) |
Mar 28, 2012 | 2.700 | 2.750 | 2.670 | 2.680 | 85,771 | +0.00(+0.00%) |
Mar 27, 2012 | 2.660 | 2.690 | 2.655 | 2.680 | 58,064 | -0.01(-0.37%) |
Mar 26, 2012 | 2.680 | 2.700 | 2.620 | 2.690 | 84,799 | +0.00(+0.00%) |
Mar 23, 2012 | 2.630 | 2.700 | 2.610 | 2.690 | 108,585 | +0.09(+3.46%) |
Mar 22, 2012 | 2.560 | 2.650 | 2.550 | 2.600 | 74,886 | +0.08(+3.17%) |
Mar 21, 2012 | 2.640 | 2.670 | 2.510 | 2.520 | 111,673 | -0.07(-2.70%) |
Mar 20, 2012 | 2.680 | 2.750 | 2.570 | 2.590 | 141,587 | -0.09(-3.36%) |
Mar 19, 2012 | 2.580 | 2.700 | 2.510 | 2.680 | 158,603 | +0.17(+6.77%) |
Mar 16, 2012 | 2.550 | 2.600 | 2.510 | 2.510 | 149,015 | -0.06(-2.33%) |
Mar 15, 2012 | 2.600 | 2.600 | 2.510 | 2.570 | 92,230 | +0.02(+0.78%) |
Mar 14, 2012 | 2.680 | 2.680 | 2.505 | 2.550 | 94,456 | -0.10(-3.77%) |
Mar 13, 2012 | 2.630 | 2.660 | 2.580 | 2.650 | 109,908 | +0.08(+3.11%) |
Mar 12, 2012 | 2.600 | 2.620 | 2.530 | 2.570 | 80,716 | +0.05(+1.98%) |
Mar 09, 2012 | 2.420 | 2.570 | 2.370 | 2.520 | 155,121 | +0.16(+6.78%) |
Mar 08, 2012 | 2.370 | 2.400 | 2.340 | 2.360 | 173,787 | +0.02(+0.85%) |
Mar 07, 2012 | 2.480 | 2.500 | 2.320 | 2.340 | 203,179 | -0.14(-5.65%) |
Mar 06, 2012 | 2.500 | 2.590 | 2.480 | 2.480 | 123,372 | -0.02(-0.80%) |
Mar 05, 2012 | 2.560 | 2.650 | 2.500 | 2.500 | 154,613 | -0.05(-1.96%) |
Mar 02, 2012 | 2.690 | 2.770 | 2.550 | 2.550 | 209,139 | -0.11(-4.14%) |