Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.528 | 2.604 | 2.468 | 2.521 | 32,546 | +0.03(+1.21%) |
May 30, 2012 | 2.513 | 2.559 | 2.476 | 2.491 | 10,993 | +0.02(+0.68%) |
May 29, 2012 | 2.498 | 2.589 | 2.474 | 2.474 | 6,761 | +0.02(+0.85%) |
May 25, 2012 | 2.626 | 2.626 | 2.415 | 2.453 | 135,950 | -0.18(-6.88%) |
May 24, 2012 | 2.566 | 2.642 | 2.566 | 2.634 | 42,965 | +0.05(+1.75%) |
May 23, 2012 | 2.574 | 2.589 | 2.574 | 2.589 | 7,814 | +0.04(+1.48%) |
May 22, 2012 | 2.476 | 2.619 | 2.468 | 2.551 | 57,099 | +0.05(+1.81%) |
May 21, 2012 | 2.506 | 2.566 | 2.468 | 2.506 | 21,636 | +0.02(+0.62%) |
May 18, 2012 | 2.528 | 2.559 | 2.483 | 2.490 | 28,885 | +0.01(+0.29%) |
May 17, 2012 | 2.566 | 2.566 | 2.468 | 2.483 | 18,291 | -0.06(-2.23%) |
May 16, 2012 | 2.544 | 2.596 | 2.491 | 2.540 | 11,144 | +0.03(+1.36%) |
May 15, 2012 | 2.491 | 2.540 | 2.491 | 2.506 | 11,951 | +0.02(+0.61%) |
May 14, 2012 | 2.589 | 2.589 | 2.468 | 2.491 | 29,109 | -0.11(-4.35%) |
May 11, 2012 | 2.581 | 2.604 | 2.543 | 2.604 | 22,993 | +0.04(+1.47%) |
May 10, 2012 | 2.664 | 2.664 | 2.551 | 2.566 | 22,894 | -0.03(-1.16%) |
May 09, 2012 | 2.602 | 2.604 | 2.453 | 2.596 | 38,825 | +0.04(+1.48%) |
May 08, 2012 | 2.551 | 2.604 | 2.415 | 2.559 | 113,143 | +0.01(+0.30%) |
May 07, 2012 | 2.528 | 2.559 | 2.528 | 2.551 | 30,944 | +0.01(+0.30%) |
May 04, 2012 | 2.543 | 2.566 | 2.543 | 2.543 | 14,481 | +0.00(+0.15%) |
May 03, 2012 | 2.543 | 2.566 | 2.530 | 2.540 | 26,747 | -0.03(-1.03%) |
May 02, 2012 | 2.483 | 2.566 | 2.476 | 2.566 | 25,551 | +0.05(+2.10%) |
May 01, 2012 | 2.574 | 2.604 | 2.513 | 2.513 | 39,877 | -0.05(-1.77%) |
Apr 30, 2012 | 2.596 | 2.604 | 2.559 | 2.559 | 34,841 | -0.04(-1.45%) |
Apr 27, 2012 | 2.604 | 2.619 | 2.574 | 2.596 | 68,103 | -0.01(-0.29%) |
Apr 26, 2012 | 2.619 | 2.679 | 2.589 | 2.604 | 48,125 | -0.04(-1.43%) |
Apr 25, 2012 | 2.657 | 2.679 | 2.604 | 2.642 | 31,285 | +0.01(+0.29%) |
Apr 24, 2012 | 2.549 | 2.762 | 2.521 | 2.634 | 107,008 | +0.11(+4.18%) |
Apr 23, 2012 | 2.491 | 2.528 | 2.476 | 2.528 | 11,529 | +0.00(+0.00%) |
Apr 20, 2012 | 2.604 | 2.634 | 2.528 | 2.528 | 26,561 | -0.01(-0.30%) |
Apr 19, 2012 | 2.581 | 2.611 | 2.521 | 2.536 | 12,551 | -0.05(-2.04%) |
Apr 18, 2012 | 2.604 | 2.611 | 2.581 | 2.589 | 7,238 | -0.05(-1.72%) |
Apr 17, 2012 | 2.679 | 2.679 | 2.581 | 2.634 | 43,597 | +0.02(+0.86%) |
Apr 16, 2012 | 2.626 | 2.634 | 2.592 | 2.611 | 50,758 | +0.03(+1.17%) |
Apr 13, 2012 | 2.536 | 2.589 | 2.536 | 2.581 | 27,033 | +0.04(+1.48%) |
Apr 12, 2012 | 2.506 | 2.581 | 2.506 | 2.543 | 23,098 | +0.02(+0.60%) |
Apr 11, 2012 | 2.479 | 2.566 | 2.442 | 2.528 | 38,813 | +0.10(+4.20%) |
Apr 10, 2012 | 2.340 | 2.543 | 2.340 | 2.426 | 40,966 | +0.06(+2.55%) |
Apr 09, 2012 | 2.377 | 2.415 | 2.340 | 2.366 | 40,599 | -0.01(-0.48%) |
Apr 05, 2012 | 2.408 | 2.423 | 2.377 | 2.377 | 60,321 | +0.02(+0.64%) |
Apr 04, 2012 | 2.453 | 2.453 | 2.332 | 2.362 | 122,180 | -0.10(-3.99%) |
Apr 03, 2012 | 2.498 | 2.566 | 2.453 | 2.460 | 77,683 | -0.03(-1.21%) |
Apr 02, 2012 | 2.589 | 2.634 | 2.453 | 2.491 | 81,195 | -0.13(-4.90%) |
Mar 30, 2012 | 2.642 | 2.642 | 2.543 | 2.619 | 68,328 | +0.01(+0.29%) |
Mar 29, 2012 | 2.566 | 2.642 | 2.529 | 2.611 | 66,953 | +0.05(+1.76%) |
Mar 28, 2012 | 2.453 | 2.581 | 2.453 | 2.566 | 92,228 | +0.11(+4.29%) |
Mar 27, 2012 | 2.408 | 2.491 | 2.408 | 2.460 | 65,886 | +0.07(+3.10%) |
Mar 26, 2012 | 2.340 | 2.453 | 2.340 | 2.386 | 127,559 | +0.02(+0.70%) |
Mar 23, 2012 | 2.317 | 2.370 | 2.317 | 2.370 | 70,885 | +0.05(+1.95%) |
Mar 22, 2012 | 2.340 | 2.347 | 2.317 | 2.325 | 6,761 | -0.02(-0.65%) |
Mar 21, 2012 | 2.340 | 2.362 | 2.317 | 2.340 | 13,579 | -0.01(-0.32%) |
Mar 20, 2012 | 2.347 | 2.350 | 2.309 | 2.347 | 19,771 | -0.01(-0.32%) |
Mar 19, 2012 | 2.355 | 2.370 | 2.340 | 2.355 | 21,281 | +0.00(+0.00%) |
Mar 16, 2012 | 2.309 | 2.355 | 2.309 | 2.355 | 29,341 | +0.01(+0.32%) |
Mar 15, 2012 | 2.340 | 2.355 | 2.309 | 2.347 | 15,170 | +0.03(+1.30%) |
Mar 14, 2012 | 2.302 | 2.340 | 2.287 | 2.317 | 64,026 | +0.02(+0.66%) |
Mar 13, 2012 | 2.317 | 2.332 | 2.274 | 2.302 | 18,322 | +0.02(+0.99%) |
Mar 12, 2012 | 2.302 | 2.332 | 2.279 | 2.279 | 13,647 | -0.04(-1.60%) |
Mar 09, 2012 | 2.287 | 2.340 | 2.279 | 2.316 | 60,239 | +0.01(+0.62%) |
Mar 08, 2012 | 2.264 | 2.340 | 2.264 | 2.302 | 55,599 | +0.04(+1.67%) |
Mar 07, 2012 | 2.106 | 2.294 | 2.106 | 2.264 | 37,276 | +0.16(+7.53%) |
Mar 06, 2012 | 2.136 | 2.159 | 2.106 | 2.106 | 36,207 | +0.00(+0.00%) |
Mar 05, 2012 | 1.887 | 2.151 | 1.886 | 2.106 | 96,291 | +0.14(+6.90%) |
Mar 02, 2012 | 1.955 | 2.007 | 1.887 | 1.970 | 74,808 | +0.02(+0.77%) |