Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.721 | 2.925 | 2.721 | 2.874 | 1,256 | +0.20(+7.62%) |
May 25, 2012 | 2.689 | 2.670 | 2.670 | 2.670 | 1,730 | +0.01(+0.24%) |
May 24, 2012 | 2.613 | 2.664 | 2.613 | 2.664 | 1,415 | +0.15(+6.08%) |
May 23, 2012 | 2.562 | 2.562 | 2.511 | 2.511 | 2,878 | -0.20(-7.49%) |
May 22, 2012 | 2.816 | 2.861 | 2.638 | 2.715 | 4,742 | -0.37(-11.96%) |
May 21, 2012 | 3.045 | 3.083 | 3.033 | 3.083 | 1,101 | +0.03(+1.04%) |
May 18, 2012 | 3.242 | 3.249 | 3.052 | 3.052 | 8,169 | -0.19(-5.88%) |
May 17, 2012 | 3.490 | 3.490 | 3.242 | 3.242 | 13,905 | -0.36(-9.89%) |
May 16, 2012 | 3.503 | 3.705 | 3.503 | 3.598 | 3,255 | -0.39(-9.73%) |
May 15, 2012 | 3.948 | 4.005 | 3.751 | 3.986 | 3,141 | -0.48(-10.68%) |
May 14, 2012 | 4.749 | 4.749 | 4.463 | 4.463 | 1,730 | -0.43(-8.83%) |
May 11, 2012 | 4.895 | 4.895 | 4.895 | 4.895 | 157 | +0.00(+0.00%) |
May 10, 2012 | 5.194 | 5.194 | 4.895 | 4.895 | 1,739 | -0.19(-3.75%) |
May 09, 2012 | 5.086 | 5.086 | 5.086 | 5.086 | 157 | +0.00(+0.00%) |
May 08, 2012 | 5.086 | 5.086 | 5.086 | 5.086 | 157 | -0.44(-7.94%) |
May 07, 2012 | 5.525 | 5.525 | 5.525 | 5.525 | 1,887 | -0.36(-6.05%) |
May 04, 2012 | 5.881 | 5.881 | 5.881 | 5.881 | 157 | +0.00(+0.00%) |
May 03, 2012 | 6.237 | 6.237 | 5.881 | 5.881 | 622 | +0.04(+0.65%) |
May 02, 2012 | 5.925 | 5.925 | 5.843 | 5.843 | 314 | -0.11(-1.82%) |
May 01, 2012 | 5.881 | 6.040 | 5.875 | 5.951 | 2,447 | +0.15(+2.63%) |
Apr 30, 2012 | 6.517 | 6.517 | 5.798 | 5.798 | 602 | -0.09(-1.51%) |
Apr 27, 2012 | 5.798 | 5.976 | 5.798 | 5.887 | 629 | -0.03(-0.43%) |
Apr 26, 2012 | 5.913 | 5.913 | 5.913 | 5.913 | 393 | -0.13(-2.21%) |
Apr 25, 2012 | 5.989 | 6.059 | 5.989 | 6.046 | 629 | +0.32(+5.67%) |
Apr 24, 2012 | 6.046 | 6.733 | 5.722 | 5.722 | 8,554 | -0.35(-5.76%) |
Apr 23, 2012 | 6.135 | 6.135 | 6.008 | 6.072 | 3,617 | -0.51(-7.82%) |
Apr 20, 2012 | 6.033 | 6.720 | 5.938 | 6.587 | 6,429 | +0.55(+9.05%) |
Apr 19, 2012 | 6.275 | 6.275 | 5.875 | 6.040 | 2,661 | -0.43(-6.68%) |
Apr 18, 2012 | 6.510 | 6.523 | 6.358 | 6.472 | 2,644 | -0.15(-2.30%) |
Apr 17, 2012 | 6.186 | 6.746 | 6.186 | 6.625 | 11,416 | +1.62(+32.40%) |
Apr 16, 2012 | 5.004 | 5.004 | 5.004 | 5.004 | 157 | -0.24(-4.49%) |
Apr 13, 2012 | 5.162 | 5.264 | 5.162 | 5.239 | 3,617 | +0.18(+3.65%) |
Apr 11, 2012 | 5.099 | 5.054 | 5.054 | 5.054 | 3,303 | -0.41(-7.56%) |
Apr 10, 2012 | 4.845 | 5.468 | 4.845 | 5.468 | 471 | +0.88(+19.28%) |
Apr 09, 2012 | 4.584 | 4.584 | 4.584 | 4.584 | 1,572 | -0.65(-12.50%) |
Apr 05, 2012 | 5.239 | 5.239 | 5.239 | 5.239 | 157 | +0.09(+1.73%) |
Apr 04, 2012 | 5.519 | 5.519 | 5.150 | 5.150 | 12,941 | -0.72(-12.28%) |
Apr 03, 2012 | 5.868 | 5.871 | 5.868 | 5.871 | 432 | -0.00(-0.06%) |
Mar 29, 2012 | 6.091 | 5.875 | 5.875 | 5.875 | 1,258 | -0.24(-3.85%) |
Mar 28, 2012 | 6.167 | 6.167 | 6.072 | 6.110 | 2,249 | -0.31(-4.85%) |
Mar 27, 2012 | 6.428 | 6.485 | 6.421 | 6.421 | 1,336 | -0.36(-5.34%) |
Mar 26, 2012 | 6.510 | 6.784 | 6.377 | 6.784 | 7,570 | +0.49(+7.78%) |
Mar 23, 2012 | 5.944 | 6.326 | 5.944 | 6.294 | 2,988 | +0.34(+5.66%) |
Mar 22, 2012 | 5.932 | 5.957 | 5.913 | 5.957 | 1,588 | -0.17(-2.70%) |
Mar 21, 2012 | 6.103 | 6.173 | 6.008 | 6.122 | 3,067 | -0.18(-2.83%) |
Mar 20, 2012 | 6.072 | 6.491 | 6.072 | 6.301 | 6,787 | -0.25(-3.88%) |
Mar 19, 2012 | 6.828 | 6.828 | 6.502 | 6.555 | 1,978 | -0.29(-4.18%) |
Mar 16, 2012 | 6.835 | 6.841 | 6.809 | 6.841 | 3,468 | +0.25(+3.86%) |
Mar 14, 2012 | 6.682 | 6.587 | 6.587 | 6.587 | 1,415 | +0.08(+1.27%) |
Mar 13, 2012 | 6.453 | 6.504 | 6.453 | 6.504 | 471 | +0.04(+0.59%) |
Mar 12, 2012 | 6.434 | 6.466 | 6.434 | 6.466 | 2,074 | -0.24(-3.60%) |
Mar 09, 2012 | 6.568 | 6.707 | 6.568 | 6.707 | 3,694 | +0.16(+2.43%) |