Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.590 | 2.590 | 2.472 | 2.580 | 6,570 | +0.03(+1.17%) |
May 30, 2012 | 2.490 | 2.660 | 2.480 | 2.550 | 13,707 | +0.02(+0.91%) |
May 29, 2012 | 2.600 | 2.750 | 2.420 | 2.527 | 21,231 | -0.07(-2.80%) |
May 25, 2012 | 2.560 | 3.290 | 2.560 | 2.600 | 359,798 | +0.08(+3.17%) |
May 24, 2012 | 2.520 | 2.580 | 2.410 | 2.520 | 2,160 | +0.09(+3.70%) |
May 23, 2012 | 2.590 | 2.590 | 2.371 | 2.430 | 18,018 | -0.14(-5.45%) |
May 22, 2012 | 2.150 | 2.779 | 2.150 | 2.570 | 39,793 | +0.42(+19.53%) |
May 21, 2012 | 2.190 | 2.260 | 2.030 | 2.150 | 18,038 | -0.08(-3.59%) |
May 18, 2012 | 2.300 | 2.300 | 2.200 | 2.230 | 15,179 | -0.01(-0.45%) |
May 17, 2012 | 2.300 | 2.400 | 2.240 | 2.240 | 13,965 | -0.12(-5.08%) |
May 16, 2012 | 2.420 | 2.420 | 2.350 | 2.360 | 12,249 | -0.12(-4.65%) |
May 15, 2012 | 2.540 | 2.620 | 2.340 | 2.475 | 25,505 | -0.13(-5.17%) |
May 14, 2012 | 2.660 | 2.660 | 2.541 | 2.610 | 18,382 | -0.12(-4.40%) |
May 11, 2012 | 2.750 | 2.890 | 2.650 | 2.730 | 16,313 | +0.01(+0.33%) |
May 10, 2012 | 2.880 | 2.880 | 2.620 | 2.721 | 15,066 | -0.09(-3.17%) |
May 09, 2012 | 2.610 | 2.830 | 2.610 | 2.810 | 20,642 | +0.15(+5.64%) |
May 08, 2012 | 2.970 | 2.970 | 2.650 | 2.660 | 66,220 | -0.33(-11.04%) |
May 07, 2012 | 3.010 | 3.090 | 2.960 | 2.990 | 15,665 | +0.03(+1.01%) |
May 04, 2012 | 3.100 | 3.100 | 2.950 | 2.960 | 21,563 | -0.12(-3.90%) |
May 03, 2012 | 3.120 | 3.249 | 3.010 | 3.080 | 22,350 | -0.03(-0.96%) |
May 02, 2012 | 3.020 | 3.440 | 2.980 | 3.110 | 177,191 | +0.11(+3.67%) |
May 01, 2012 | 2.910 | 3.150 | 2.910 | 3.000 | 52,443 | +0.09(+3.09%) |
Apr 30, 2012 | 3.010 | 3.030 | 2.850 | 2.910 | 52,952 | -0.14(-4.59%) |
Apr 27, 2012 | 3.370 | 3.420 | 3.020 | 3.050 | 121,969 | -0.38(-11.08%) |
Apr 26, 2012 | 3.180 | 4.080 | 2.920 | 3.430 | 705,009 | +0.23(+7.19%) |
Apr 25, 2012 | 2.590 | 3.530 | 2.590 | 3.200 | 673,910 | +0.56(+21.21%) |
Apr 24, 2012 | 2.670 | 2.830 | 2.600 | 2.640 | 45,762 | -0.01(-0.38%) |
Apr 23, 2012 | 2.670 | 2.900 | 2.570 | 2.650 | 72,307 | -0.06(-2.21%) |
Apr 20, 2012 | 2.630 | 2.870 | 2.620 | 2.710 | 43,301 | +0.07(+2.65%) |
Apr 19, 2012 | 3.010 | 3.100 | 2.610 | 2.640 | 66,032 | -0.41(-13.44%) |
Apr 18, 2012 | 3.250 | 3.260 | 3.010 | 3.050 | 35,797 | -0.24(-7.15%) |
Apr 17, 2012 | 3.280 | 3.560 | 3.110 | 3.285 | 130,974 | +0.04(+1.08%) |
Apr 16, 2012 | 3.190 | 3.330 | 3.040 | 3.250 | 73,851 | -0.02(-0.61%) |
Apr 13, 2012 | 3.550 | 3.680 | 3.130 | 3.270 | 196,784 | -0.32(-8.91%) |
Apr 12, 2012 | 4.420 | 5.730 | 3.500 | 3.590 | 2,902,805 | -0.39(-9.80%) |
Apr 11, 2012 | 2.640 | 4.080 | 2.500 | 3.980 | 732,690 | +1.33(+50.19%) |
Apr 10, 2012 | 2.640 | 2.790 | 2.500 | 2.650 | 25,900 | +0.15(+6.00%) |
Apr 09, 2012 | 2.500 | 2.515 | 2.450 | 2.500 | 18,633 | +0.00(+0.00%) |
Apr 05, 2012 | 2.430 | 2.680 | 2.350 | 2.500 | 40,471 | +0.00(+0.00%) |
Apr 04, 2012 | 2.410 | 2.670 | 2.270 | 2.500 | 47,959 | +0.11(+4.60%) |
Apr 03, 2012 | 2.450 | 2.490 | 2.280 | 2.390 | 17,801 | -0.06(-2.45%) |
Apr 02, 2012 | 2.230 | 2.460 | 2.230 | 2.450 | 20,428 | +0.11(+4.70%) |
Mar 30, 2012 | 2.370 | 2.380 | 2.250 | 2.340 | 11,749 | -0.01(-0.42%) |
Mar 29, 2012 | 2.370 | 2.410 | 2.200 | 2.350 | 27,972 | -0.03(-1.26%) |
Mar 28, 2012 | 2.390 | 2.440 | 2.311 | 2.380 | 3,800 | -0.04(-1.65%) |
Mar 27, 2012 | 2.420 | 2.520 | 2.230 | 2.420 | 3,715 | +0.00(+0.00%) |
Mar 26, 2012 | 2.570 | 2.600 | 2.410 | 2.420 | 17,768 | -0.14(-5.47%) |
Mar 23, 2012 | 2.550 | 2.640 | 2.500 | 2.560 | 9,754 | -0.01(-0.39%) |
Mar 22, 2012 | 2.700 | 2.700 | 2.550 | 2.570 | 8,180 | -0.15(-5.51%) |
Mar 21, 2012 | 2.700 | 2.740 | 2.621 | 2.720 | 6,552 | +0.02(+0.74%) |
Mar 20, 2012 | 2.800 | 2.800 | 2.660 | 2.700 | 24,022 | -0.14(-4.93%) |
Mar 19, 2012 | 2.710 | 2.920 | 2.660 | 2.840 | 15,834 | +0.09(+3.27%) |
Mar 16, 2012 | 2.700 | 3.020 | 2.672 | 2.750 | 36,138 | +0.10(+3.77%) |
Mar 15, 2012 | 2.640 | 2.720 | 2.580 | 2.650 | 25,245 | -0.06(-2.21%) |
Mar 14, 2012 | 2.630 | 2.730 | 2.580 | 2.710 | 15,822 | +0.04(+1.50%) |
Mar 13, 2012 | 2.630 | 2.750 | 2.580 | 2.670 | 29,941 | -0.02(-0.74%) |
Mar 12, 2012 | 2.670 | 2.720 | 2.630 | 2.690 | 7,565 | -0.03(-1.10%) |
Mar 09, 2012 | 2.640 | 2.780 | 2.600 | 2.720 | 15,260 | +0.01(+0.37%) |
Mar 08, 2012 | 2.680 | 2.739 | 2.610 | 2.710 | 6,410 | +0.03(+1.12%) |
Mar 07, 2012 | 2.500 | 2.690 | 2.500 | 2.680 | 19,550 | +0.10(+3.88%) |
Mar 06, 2012 | 2.490 | 2.630 | 2.410 | 2.580 | 13,050 | +0.08(+3.20%) |
Mar 05, 2012 | 2.580 | 2.590 | 2.370 | 2.500 | 39,655 | -0.08(-3.10%) |
Mar 02, 2012 | 2.820 | 2.940 | 2.500 | 2.580 | 65,164 | -0.24(-8.51%) |