Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 2.140 | 2.140 | 2.140 | 0 | +0.04(+1.90%) | |
Apr 26, 2012 | 2.100 | 2.100 | 2.100 | 0 | +0.08(+3.96%) | |
Apr 10, 2012 | 2.020 | 2.020 | 2.020 | 0 | +0.06(+3.06%) | |
Apr 05, 2012 | 1.960 | 1.960 | 1.960 | 0 | +0.06(+3.16%) | |
Apr 04, 2012 | 1.900 | 1.900 | 1.900 | 1.900 | 2,300 | +0.02(+1.06%) |
Mar 28, 2012 | 1.880 | 1.880 | 1.880 | 0 | -0.02(-1.05%) | |
Mar 27, 2012 | 1.900 | 1.900 | 1.900 | 1.900 | 2,000 | -0.01(-0.52%) |
Mar 26, 2012 | 1.850 | 1.910 | 1.850 | 1.910 | 1,500 | -0.04(-2.05%) |
Mar 15, 2012 | 1.950 | 1.950 | 1.950 | 0 | -0.06(-2.99%) | |
Mar 14, 2012 | 2.010 | 2.010 | 2.010 | 2.010 | 200 | +0.06(+3.08%) |
Mar 07, 2012 | 1.950 | 1.950 | 1.950 | 0 | -0.17(-8.02%) | |
Feb 28, 2012 | 2.120 | 2.120 | 2.120 | 0 | -0.04(-1.85%) | |
Feb 24, 2012 | 2.160 | 2.160 | 2.160 | 0 | +0.16(+8.00%) | |
Feb 17, 2012 | 2.000 | 2.000 | 2.000 | 0 | +0.12(+6.38%) | |
Feb 03, 2012 | 1.880 | 1.880 | 1.880 | 0 | -0.02(-1.05%) | |
Feb 02, 2012 | 1.900 | 1.900 | 1.900 | 1.900 | 10,000 | +0.07(+3.83%) |
Jan 31, 2012 | 1.830 | 1.830 | 1.830 | 0 | -0.12(-6.15%) | |
Jan 25, 2012 | 1.950 | 1.950 | 1.950 | 1.950 | 0 | +0.05(+2.63%) |
Jan 24, 2012 | 1.900 | 1.900 | 1.900 | 1.900 | 486 | -0.03(-1.55%) |
Jan 20, 2012 | 1.930 | 1.930 | 1.930 | 0 | +0.04(+2.12%) | |
Jan 19, 2012 | 1.890 | 1.890 | 1.890 | 1.890 | 1,200 | +0.32(+20.38%) |
Jan 06, 2012 | 1.570 | 1.570 | 1.570 | 0 | +0.00(+0.00%) | |
Jan 05, 2012 | 1.520 | 1.570 | 1.520 | 1.570 | 2,430 | -0.09(-5.42%) |
Dec 29, 2011 | 1.660 | 1.660 | 1.660 | 0 | -0.15(-8.29%) | |
Dec 22, 2011 | 1.810 | 1.810 | 1.810 | 1.810 | 0 | +0.06(+3.43%) |
Dec 21, 2011 | 1.750 | 1.750 | 1.750 | 1.750 | 250 | +0.06(+3.55%) |
Dec 20, 2011 | 1.690 | 1.690 | 1.690 | 1.690 | 2,000 | -0.06(-3.43%) |
Dec 19, 2011 | 1.750 | 1.750 | 1.750 | 1.750 | 4,240 | +0.03(+1.74%) |
Dec 15, 2011 | 1.720 | 1.720 | 1.720 | 1.720 | 0 | +0.00(+0.00%) |
Dec 13, 2011 | 1.720 | 1.720 | 1.720 | 1.720 | 0 | -0.07(-3.91%) |
Dec 09, 2011 | 1.790 | 1.790 | 1.790 | 1.790 | 0 | -0.06(-3.24%) |
Dec 02, 2011 | 1.850 | 1.850 | 1.850 | 0 | +0.17(+10.12%) | |
Nov 29, 2011 | 1.680 | 1.680 | 1.680 | 0 | +0.15(+9.80%) | |
Nov 25, 2011 | 1.530 | 1.530 | 1.530 | 0 | -0.02(-1.29%) | |
Nov 18, 2011 | 1.550 | 1.550 | 1.550 | 1.550 | 0 | -0.20(-11.43%) |
Nov 15, 2011 | 1.750 | 1.750 | 1.750 | 0 | -0.02(-1.13%) | |
Nov 09, 2011 | 1.770 | 1.770 | 1.770 | 0 | -0.20(-10.15%) | |
Oct 28, 2011 | 1.970 | 1.970 | 1.970 | 1.970 | 0 | +0.10(+5.35%) |
Oct 27, 2011 | 1.870 | 1.870 | 1.870 | 1.870 | 2,000 | +0.16(+9.36%) |
Oct 24, 2011 | 1.710 | 1.710 | 1.710 | 0 | +0.20(+13.25%) | |
Oct 20, 2011 | 1.510 | 1.510 | 1.510 | 1.510 | 0 | -0.27(-15.17%) |
Oct 13, 2011 | 1.780 | 1.780 | 1.780 | 1.780 | 0 | +0.11(+6.59%) |
Oct 12, 2011 | 1.670 | 1.670 | 1.670 | 1.670 | 254 | +0.36(+27.48%) |
Oct 05, 2011 | 1.310 | 1.310 | 1.310 | 0 | -0.10(-7.09%) | |
Sep 30, 2011 | 1.410 | 1.410 | 1.410 | 1.410 | 0 | -0.03(-2.08%) |
Sep 26, 2011 | 1.440 | 1.440 | 1.440 | 1.440 | 0 | +0.04(+2.86%) |
Sep 23, 2011 | 1.460 | 1.460 | 1.400 | 1.400 | 5,218 | -0.07(-4.76%) |
Sep 21, 2011 | 1.470 | 1.470 | 1.470 | 0 | -0.12(-7.55%) | |
Sep 20, 2011 | 1.590 | 1.590 | 1.590 | 1.590 | 9,000 | -0.12(-7.02%) |
Sep 16, 2011 | 1.710 | 1.710 | 1.710 | 0 | -0.09(-5.00%) | |
Sep 13, 2011 | 1.800 | 1.800 | 1.800 | 1.800 | 0 | +0.01(+0.56%) |
Sep 12, 2011 | 1.790 | 1.790 | 1.790 | 1.790 | 1,040 | -0.11(-5.79%) |
Sep 09, 2011 | 1.900 | 1.900 | 1.900 | 1.900 | 556 | -0.04(-2.06%) |
Aug 26, 2011 | 1.940 | 1.940 | 1.940 | 1.940 | 0 | +0.02(+1.04%) |
Aug 23, 2011 | 1.920 | 1.920 | 1.920 | 1.920 | 0 | -0.06(-3.03%) |
Aug 19, 2011 | 1.980 | 1.980 | 1.980 | 0 | -0.17(-7.91%) | |
Aug 17, 2011 | 2.150 | 2.150 | 2.150 | 0 | +0.15(+7.50%) | |
Aug 12, 2011 | 2.000 | 2.000 | 2.000 | 0 | -0.02(-0.99%) | |
Aug 11, 2011 | 2.150 | 2.200 | 2.000 | 2.020 | 2,765 | -0.03(-1.46%) |
Aug 10, 2011 | 2.050 | 2.050 | 2.050 | 2.050 | 8,000 | -0.02(-0.97%) |
Aug 08, 2011 | 2.070 | 2.070 | 2.070 | 2.070 | 0 | +0.02(+0.98%) |
Aug 05, 2011 | 2.000 | 2.050 | 2.000 | 2.050 | 15,995 | -0.24(-10.48%) |
Aug 01, 2011 | 2.290 | 2.290 | 2.290 | 0 | +0.09(+4.09%) | |
Jul 28, 2011 | 2.200 | 2.200 | 2.200 | 0 | +0.04(+1.85%) | |
Jul 27, 2011 | 2.160 | 2.160 | 2.160 | 2.160 | 5,166 | +0.04(+1.89%) |
Jul 26, 2011 | 2.120 | 2.120 | 2.120 | 2.120 | 10,000 | +0.04(+1.92%) |
Jul 25, 2011 | 2.080 | 2.080 | 2.080 | 2.080 | 333 | +0.08(+4.00%) |
Jul 18, 2011 | 2.000 | 2.000 | 2.000 | 1,132 | -0.09(-4.31%) | |
Jul 15, 2011 | 2.030 | 2.090 | 2.030 | 2.090 | 14,307 | -0.09(-4.13%) |
Jul 13, 2011 | 2.180 | 2.180 | 2.180 | 0 | +0.18(+9.00%) | |
Jul 12, 2011 | 2.050 | 2.060 | 2.000 | 2.000 | 5,385 | -0.17(-7.83%) |
Jul 11, 2011 | 2.170 | 2.170 | 2.170 | 2.170 | 518 | -0.01(-0.46%) |
Jul 07, 2011 | 2.180 | 2.180 | 2.180 | 0 | +0.01(+0.46%) | |
Jul 06, 2011 | 2.180 | 2.180 | 2.170 | 2.170 | 28,406 | -0.04(-1.81%) |
Jul 05, 2011 | 2.210 | 2.210 | 2.210 | 2.210 | 11,000 | +0.08(+3.76%) |
Jul 01, 2011 | 2.100 | 2.130 | 2.100 | 2.130 | 5,167 | +0.02(+0.95%) |
Jun 30, 2011 | 2.100 | 2.110 | 2.100 | 2.110 | 3,258 | +0.03(+1.44%) |
Jun 29, 2011 | 2.100 | 2.100 | 2.080 | 2.080 | 25,273 | -0.06(-2.80%) |
Jun 28, 2011 | 2.140 | 2.140 | 2.140 | 2.140 | 15,386 | +0.04(+1.90%) |
Jun 27, 2011 | 2.100 | 2.100 | 2.100 | 2.100 | 1,952 | +0.00(+0.00%) |
Jun 24, 2011 | 2.100 | 2.100 | 2.100 | 2.100 | 2,557,743 | +0.11(+5.53%) |
Jun 23, 2011 | 1.950 | 2.050 | 1.950 | 1.990 | 2,195,538 | -0.06(-2.93%) |
Jun 22, 2011 | 1.990 | 2.050 | 1.990 | 2.050 | 2,949,553 | +0.10(+5.13%) |
Jun 21, 2011 | 1.960 | 2.020 | 1.950 | 1.950 | 12,195 | -0.02(-1.02%) |
Jun 20, 2011 | 1.920 | 1.970 | 1.920 | 1.970 | 5,336 | +0.08(+4.23%) |
Jun 17, 2011 | 1.890 | 1.950 | 1.890 | 1.890 | 7,752 | -0.06(-3.08%) |
Jun 16, 2011 | 1.880 | 1.950 | 1.880 | 1.950 | 16,002 | -0.01(-0.51%) |
Jun 15, 2011 | 1.960 | 2.020 | 1.960 | 1.960 | 10,384 | -0.09(-4.39%) |
Jun 14, 2011 | 2.010 | 2.050 | 2.000 | 2.050 | 8,014 | +0.06(+3.02%) |
Jun 13, 2011 | 2.040 | 2.040 | 1.990 | 1.990 | 21,712 | +0.01(+0.51%) |
Jun 10, 2011 | 1.970 | 2.040 | 1.970 | 1.980 | 61,647 | +0.06(+3.13%) |
Jun 09, 2011 | 6.670 | 1.960 | 1.910 | 1.920 | 13,502 | -0.03(-1.54%) |
Jun 08, 2011 | 1.900 | 1.950 | 1.900 | 1.950 | 7,261 | -0.02(-1.02%) |
Jun 07, 2011 | 1.970 | 2.020 | 1.970 | 1.970 | 7,327 | +0.03(+1.55%) |
Jun 06, 2011 | 1.940 | 2.000 | 1.940 | 1.940 | 8,822 | -0.07(-3.48%) |
Jun 03, 2011 | 1.950 | 2.010 | 1.950 | 2.010 | 21,946 | +0.03(+1.52%) |
May 24, 2011 | 2.020 | 2.020 | 1.980 | 1.980 | 5,179 | -0.07(-3.41%) |
May 23, 2011 | 2.000 | 2.050 | 2.000 | 2.050 | 6,570 | +0.01(+0.49%) |
May 20, 2011 | 2.040 | 2.080 | 2.040 | 2.040 | 9,010 | -0.04(-1.92%) |
May 19, 2011 | 2.030 | 2.080 | 2.030 | 2.080 | 227,276 | +0.02(+0.97%) |
May 18, 2011 | 1.960 | 2.060 | 1.960 | 2.060 | 6,380 | +0.12(+6.19%) |
May 17, 2011 | 1.890 | 1.940 | 1.890 | 1.940 | 2,591 | +0.09(+4.86%) |
May 16, 2011 | 1.850 | 1.920 | 1.850 | 1.850 | 4,121 | +0.00(+0.00%) |
May 13, 2011 | 1.910 | 1.910 | 1.850 | 1.850 | 2,333 | -0.10(-5.13%) |
May 12, 2011 | 1.850 | 1.950 | 1.850 | 1.950 | 4,017 | +0.07(+3.72%) |
May 11, 2011 | 1.950 | 1.950 | 1.880 | 1.880 | 8,584 | -0.07(-3.59%) |
May 10, 2011 | 1.880 | 1.950 | 1.880 | 1.950 | 4,065 | +0.07(+3.72%) |
May 09, 2011 | 1.940 | 1.940 | 1.880 | 1.880 | 13,567 | +0.00(+0.00%) |
May 06, 2011 | 1.800 | 1.880 | 1.800 | 1.880 | 11,657 | +0.03(+1.62%) |
May 05, 2011 | 1.850 | 1.900 | 1.850 | 1.850 | 5,473 | -0.04(-2.12%) |
May 04, 2011 | 1.840 | 2.890 | 1.820 | 1.890 | 22,589 | +0.00(+0.00%) |
May 03, 2011 | 1.890 | 1.930 | 1.890 | 1.890 | 2,996 | -0.01(-0.53%) |