Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.920 | 3.100 | 2.920 | 3.050 | 214,833 | +0.13(+4.45%) |
May 30, 2012 | 2.920 | 2.980 | 2.870 | 2.920 | 39,707 | -0.06(-2.01%) |
May 29, 2012 | 3.020 | 3.090 | 2.900 | 2.980 | 23,373 | -0.01(-0.33%) |
May 25, 2012 | 3.000 | 3.080 | 2.940 | 2.990 | 37,051 | +0.00(+0.00%) |
May 24, 2012 | 2.940 | 3.040 | 2.880 | 2.990 | 34,711 | +0.04(+1.36%) |
May 23, 2012 | 2.920 | 3.030 | 2.920 | 2.950 | 71,633 | +0.02(+0.68%) |
May 22, 2012 | 2.910 | 3.090 | 2.860 | 2.930 | 174,726 | +0.04(+1.38%) |
May 21, 2012 | 2.880 | 2.930 | 2.800 | 2.890 | 93,819 | +0.04(+1.40%) |
May 18, 2012 | 2.760 | 2.930 | 2.760 | 2.850 | 119,346 | +0.07(+2.52%) |
May 17, 2012 | 2.920 | 2.920 | 2.760 | 2.780 | 153,615 | -0.17(-5.76%) |
May 16, 2012 | 3.040 | 3.100 | 2.900 | 2.950 | 896,517 | -0.05(-1.67%) |
May 15, 2012 | 3.070 | 3.120 | 3.000 | 3.000 | 23,122 | -0.08(-2.60%) |
May 14, 2012 | 3.120 | 3.180 | 3.080 | 3.080 | 55,013 | -0.10(-3.14%) |
May 11, 2012 | 3.030 | 3.230 | 3.000 | 3.180 | 196,568 | +0.10(+3.25%) |
May 10, 2012 | 3.080 | 3.150 | 3.010 | 3.080 | 113,270 | +0.03(+0.98%) |
May 09, 2012 | 3.100 | 3.150 | 2.850 | 3.050 | 217,978 | -0.13(-4.09%) |
May 08, 2012 | 3.100 | 3.200 | 2.910 | 3.180 | 216,070 | -0.03(-0.93%) |
May 07, 2012 | 3.150 | 3.250 | 3.140 | 3.210 | 91,516 | +0.05(+1.58%) |
May 04, 2012 | 3.250 | 3.300 | 3.160 | 3.160 | 98,952 | -0.10(-3.07%) |
May 03, 2012 | 3.470 | 3.480 | 3.260 | 3.260 | 109,357 | -0.22(-6.32%) |
May 02, 2012 | 3.530 | 3.550 | 3.470 | 3.480 | 61,552 | -0.09(-2.52%) |
May 01, 2012 | 3.530 | 3.700 | 3.500 | 3.570 | 81,016 | +0.01(+0.28%) |
Apr 30, 2012 | 3.620 | 3.680 | 3.540 | 3.560 | 33,522 | -0.07(-1.93%) |
Apr 27, 2012 | 3.600 | 3.670 | 3.470 | 3.630 | 69,783 | +0.03(+0.83%) |
Apr 26, 2012 | 3.550 | 3.610 | 3.490 | 3.600 | 19,897 | +0.03(+0.84%) |
Apr 25, 2012 | 3.490 | 3.580 | 3.490 | 3.570 | 40,321 | +0.13(+3.78%) |
Apr 24, 2012 | 3.500 | 3.550 | 3.380 | 3.440 | 599,466 | -0.05(-1.43%) |
Apr 23, 2012 | 3.560 | 3.600 | 3.490 | 3.490 | 77,871 | -0.14(-3.86%) |
Apr 20, 2012 | 3.680 | 3.780 | 3.590 | 3.630 | 72,922 | +0.02(+0.55%) |
Apr 19, 2012 | 3.600 | 3.770 | 3.600 | 3.610 | 80,536 | +0.00(+0.00%) |
Apr 18, 2012 | 3.730 | 3.760 | 3.600 | 3.610 | 86,855 | -0.14(-3.73%) |
Apr 17, 2012 | 3.770 | 3.930 | 3.740 | 3.750 | 137,877 | +0.01(+0.27%) |
Apr 16, 2012 | 3.800 | 3.839 | 3.720 | 3.740 | 26,127 | -0.03(-0.80%) |
Apr 13, 2012 | 3.830 | 3.830 | 3.650 | 3.770 | 67,390 | -0.08(-2.08%) |
Apr 12, 2012 | 3.650 | 3.930 | 3.650 | 3.850 | 81,436 | +0.20(+5.48%) |
Apr 11, 2012 | 3.740 | 3.790 | 3.600 | 3.650 | 164,445 | -0.08(-2.14%) |
Apr 10, 2012 | 3.820 | 3.900 | 3.710 | 3.730 | 162,455 | -0.07(-1.84%) |
Apr 09, 2012 | 3.850 | 3.920 | 3.800 | 3.800 | 100,722 | -0.10(-2.56%) |
Apr 05, 2012 | 3.860 | 4.000 | 3.860 | 3.900 | 54,785 | +0.01(+0.26%) |
Apr 04, 2012 | 3.880 | 3.950 | 3.850 | 3.890 | 102,630 | -0.01(-0.26%) |
Apr 03, 2012 | 3.970 | 3.980 | 3.900 | 3.900 | 62,592 | -0.09(-2.26%) |
Apr 02, 2012 | 3.940 | 4.000 | 3.900 | 3.990 | 125,833 | +0.06(+1.53%) |
Mar 30, 2012 | 4.100 | 4.160 | 3.930 | 3.930 | 329,145 | -0.11(-2.72%) |
Mar 29, 2012 | 4.020 | 4.080 | 3.980 | 4.040 | 48,301 | -0.04(-0.98%) |
Mar 28, 2012 | 3.980 | 4.080 | 3.940 | 4.080 | 90,681 | +0.10(+2.51%) |
Mar 27, 2012 | 4.180 | 4.200 | 3.980 | 3.980 | 62,555 | -0.18(-4.33%) |
Mar 26, 2012 | 4.140 | 4.280 | 4.110 | 4.160 | 154,329 | +0.09(+2.21%) |
Mar 23, 2012 | 4.010 | 4.150 | 4.010 | 4.070 | 110,725 | +0.06(+1.50%) |
Mar 22, 2012 | 4.060 | 4.090 | 3.980 | 4.010 | 130,879 | -0.06(-1.47%) |
Mar 21, 2012 | 4.090 | 4.100 | 4.010 | 4.070 | 76,756 | +0.01(+0.25%) |
Mar 20, 2012 | 4.000 | 4.150 | 3.970 | 4.060 | 214,156 | +0.02(+0.50%) |
Mar 19, 2012 | 4.140 | 4.200 | 4.010 | 4.040 | 177,452 | -0.11(-2.65%) |
Mar 16, 2012 | 4.200 | 4.260 | 4.100 | 4.150 | 179,806 | -0.06(-1.43%) |
Mar 15, 2012 | 4.250 | 4.280 | 4.110 | 4.210 | 104,111 | -0.02(-0.47%) |
Mar 14, 2012 | 4.400 | 4.460 | 4.220 | 4.230 | 168,656 | -0.19(-4.30%) |
Mar 13, 2012 | 4.480 | 4.480 | 4.400 | 4.420 | 67,015 | +0.02(+0.45%) |
Mar 12, 2012 | 4.500 | 4.500 | 4.400 | 4.400 | 28,623 | -0.09(-2.00%) |
Mar 09, 2012 | 4.500 | 4.580 | 4.480 | 4.490 | 89,540 | +0.01(+0.22%) |
Mar 08, 2012 | 4.620 | 4.628 | 4.420 | 4.480 | 134,608 | -0.10(-2.18%) |
Mar 07, 2012 | 4.950 | 4.950 | 4.560 | 4.580 | 270,365 | -0.39(-7.85%) |
Mar 06, 2012 | 5.030 | 5.129 | 4.900 | 4.970 | 64,892 | -0.12(-2.36%) |
Mar 05, 2012 | 4.960 | 5.230 | 4.910 | 5.090 | 101,115 | +0.14(+2.83%) |
Mar 02, 2012 | 5.300 | 5.300 | 4.920 | 4.950 | 124,348 | -0.35(-6.60%) |