Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.390 | 2.390 | 2.238 | 2.325 | 32,644 | -0.07(-3.00%) |
May 30, 2012 | 2.404 | 2.476 | 2.231 | 2.397 | 121,083 | -0.04(-1.77%) |
May 29, 2012 | 2.368 | 2.440 | 2.339 | 2.440 | 43,806 | +0.10(+4.31%) |
May 25, 2012 | 2.490 | 2.497 | 2.339 | 2.339 | 15,772 | -0.17(-6.61%) |
May 24, 2012 | 2.361 | 2.505 | 2.361 | 2.505 | 9,918 | +0.17(+7.08%) |
May 23, 2012 | 2.361 | 2.375 | 2.339 | 2.339 | 32,682 | +0.00(+0.00%) |
May 22, 2012 | 2.404 | 2.411 | 2.339 | 2.339 | 19,051 | -0.12(-4.69%) |
May 21, 2012 | 2.454 | 2.483 | 2.425 | 2.454 | 23,084 | +0.00(+0.00%) |
May 18, 2012 | 2.346 | 2.505 | 2.346 | 2.454 | 13,049 | +0.12(+4.92%) |
May 17, 2012 | 2.354 | 2.447 | 2.339 | 2.339 | 13,197 | +0.00(+0.00%) |
May 16, 2012 | 2.390 | 2.433 | 2.339 | 2.339 | 45,195 | -0.04(-1.52%) |
May 15, 2012 | 2.390 | 2.490 | 2.375 | 2.375 | 10,021 | -0.06(-2.51%) |
May 14, 2012 | 2.375 | 2.476 | 2.375 | 2.436 | 9,156 | +0.03(+1.04%) |
May 11, 2012 | 2.382 | 2.454 | 2.382 | 2.411 | 13,856 | -0.04(-1.47%) |
May 10, 2012 | 2.433 | 2.483 | 2.429 | 2.447 | 10,046 | +0.01(+0.59%) |
May 09, 2012 | 2.390 | 2.433 | 2.375 | 2.433 | 17,990 | +0.00(+0.00%) |
May 08, 2012 | 2.533 | 2.533 | 2.404 | 2.433 | 27,954 | -0.14(-5.29%) |
May 07, 2012 | 2.569 | 2.577 | 2.527 | 2.569 | 11,280 | -0.06(-2.22%) |
May 04, 2012 | 2.641 | 2.656 | 2.591 | 2.627 | 7,541 | -0.04(-1.35%) |
May 03, 2012 | 2.613 | 2.677 | 2.613 | 2.663 | 80,959 | -0.01(-0.54%) |
May 02, 2012 | 2.663 | 2.677 | 2.591 | 2.677 | 41,152 | -0.04(-1.59%) |
May 01, 2012 | 2.735 | 2.749 | 2.677 | 2.721 | 15,352 | -0.04(-1.31%) |
Apr 30, 2012 | 2.692 | 2.757 | 2.692 | 2.757 | 10,212 | +0.06(+2.13%) |
Apr 27, 2012 | 2.749 | 2.749 | 2.663 | 2.699 | 52,099 | -0.04(-1.57%) |
Apr 26, 2012 | 2.778 | 2.778 | 2.728 | 2.742 | 8,858 | +0.01(+0.26%) |
Apr 25, 2012 | 2.735 | 2.757 | 2.728 | 2.735 | 10,559 | -0.02(-0.78%) |
Apr 24, 2012 | 2.735 | 2.785 | 2.735 | 2.757 | 12,614 | +0.04(+1.32%) |
Apr 23, 2012 | 2.731 | 2.771 | 2.721 | 2.721 | 8,197 | +0.01(+0.53%) |
Apr 20, 2012 | 2.757 | 2.793 | 2.699 | 2.706 | 20,465 | -0.06(-2.08%) |
Apr 19, 2012 | 2.793 | 2.793 | 2.764 | 2.764 | 15,978 | -0.01(-0.26%) |
Apr 18, 2012 | 2.728 | 2.783 | 2.728 | 2.771 | 15,283 | +0.05(+1.85%) |
Apr 17, 2012 | 2.778 | 2.800 | 2.721 | 2.721 | 13,960 | -0.03(-1.05%) |
Apr 16, 2012 | 2.793 | 2.793 | 2.749 | 2.749 | 15,630 | -0.06(-2.05%) |
Apr 13, 2012 | 2.757 | 2.807 | 2.699 | 2.807 | 20,606 | +0.01(+0.26%) |
Apr 12, 2012 | 2.742 | 2.805 | 2.742 | 2.800 | 27,778 | +0.09(+3.46%) |
Apr 11, 2012 | 2.785 | 2.807 | 2.706 | 2.706 | 3,623 | -0.05(-1.83%) |
Apr 10, 2012 | 2.793 | 2.807 | 2.749 | 2.757 | 19,936 | -0.03(-1.02%) |
Apr 09, 2012 | 2.775 | 2.807 | 2.749 | 2.785 | 15,170 | -0.01(-0.52%) |
Apr 05, 2012 | 2.778 | 2.814 | 2.771 | 2.800 | 23,546 | +0.03(+1.04%) |
Apr 04, 2012 | 2.757 | 2.800 | 2.735 | 2.771 | 23,080 | +0.04(+1.32%) |
Apr 03, 2012 | 2.742 | 2.771 | 2.663 | 2.735 | 41,233 | +0.00(+0.00%) |
Apr 02, 2012 | 2.793 | 2.807 | 2.735 | 2.735 | 20,554 | -0.03(-1.04%) |
Mar 30, 2012 | 2.793 | 2.832 | 2.764 | 2.764 | 38,404 | +0.03(+1.05%) |
Mar 29, 2012 | 2.764 | 2.807 | 2.735 | 2.735 | 37,973 | -0.06(-2.06%) |
Mar 28, 2012 | 2.705 | 2.807 | 2.663 | 2.793 | 47,449 | +0.11(+4.02%) |
Mar 27, 2012 | 2.649 | 2.742 | 2.649 | 2.685 | 9,454 | +0.00(+0.00%) |
Mar 26, 2012 | 2.677 | 2.771 | 2.677 | 2.685 | 43,109 | -0.04(-1.58%) |
Mar 23, 2012 | 2.620 | 2.843 | 2.620 | 2.728 | 188,278 | +0.14(+5.28%) |
Mar 22, 2012 | 2.764 | 2.764 | 2.591 | 2.591 | 137,453 | -0.25(-8.86%) |
Mar 21, 2012 | 2.735 | 2.879 | 2.699 | 2.843 | 83,460 | +0.11(+3.95%) |
Mar 20, 2012 | 2.749 | 2.775 | 2.735 | 2.735 | 49,172 | -0.03(-1.04%) |
Mar 19, 2012 | 2.753 | 2.771 | 2.753 | 2.764 | 29,003 | +0.01(+0.26%) |
Mar 16, 2012 | 2.771 | 2.800 | 2.699 | 2.757 | 40,099 | -0.02(-0.78%) |
Mar 15, 2012 | 2.843 | 2.850 | 2.735 | 2.778 | 38,528 | -0.06(-2.28%) |
Mar 14, 2012 | 2.879 | 2.879 | 2.814 | 2.843 | 147,885 | -0.05(-1.74%) |
Mar 13, 2012 | 2.915 | 2.944 | 2.879 | 2.893 | 56,445 | +0.01(+0.25%) |
Mar 12, 2012 | 2.735 | 2.965 | 2.735 | 2.886 | 47,082 | +0.16(+5.81%) |
Mar 09, 2012 | 2.721 | 2.793 | 2.721 | 2.728 | 20,611 | -0.01(-0.26%) |
Mar 08, 2012 | 2.793 | 2.807 | 2.670 | 2.735 | 73,236 | +0.00(+0.00%) |
Mar 07, 2012 | 2.620 | 2.735 | 2.526 | 2.735 | 136,579 | +0.14(+5.56%) |
Mar 06, 2012 | 2.814 | 2.843 | 2.483 | 2.591 | 217,179 | -0.21(-7.45%) |
Mar 05, 2012 | 2.778 | 2.829 | 2.764 | 2.800 | 113,750 | +0.06(+2.37%) |
Mar 02, 2012 | 2.843 | 2.865 | 2.735 | 2.735 | 58,567 | -0.04(-1.30%) |