Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.103 | 3.038 | 2.103 | 3.000 | 37,830 | +0.95(+46.58%) |
May 30, 2012 | 2.402 | 2.402 | 1.879 | 2.047 | 31,134 | -0.37(-15.44%) |
May 29, 2012 | 2.963 | 2.963 | 2.374 | 2.421 | 6,686 | -0.09(-3.72%) |
May 25, 2012 | 2.701 | 2.720 | 2.514 | 2.514 | 9,186 | -0.19(-6.92%) |
May 24, 2012 | 2.916 | 2.954 | 2.701 | 2.701 | 8,237 | -0.25(-8.54%) |
May 23, 2012 | 3.112 | 3.112 | 2.944 | 2.954 | 2,308 | -0.22(-7.06%) |
May 22, 2012 | 3.281 | 3.281 | 2.944 | 3.178 | 8,193 | -0.14(-4.23%) |
May 21, 2012 | 3.327 | 3.327 | 3.318 | 3.318 | 320 | +0.15(+4.72%) |
May 18, 2012 | 2.907 | 3.262 | 2.907 | 3.169 | 641 | +0.04(+1.19%) |
May 17, 2012 | 3.253 | 3.253 | 3.131 | 3.131 | 320 | +0.13(+4.36%) |
May 16, 2012 | 3.262 | 3.290 | 2.916 | 3.000 | 8,184 | -0.26(-8.00%) |
May 14, 2012 | 2.879 | 3.261 | 3.261 | 3.261 | 748 | +0.01(+0.26%) |
May 11, 2012 | 3.253 | 3.253 | 3.253 | 3.253 | 106 | -0.04(-1.14%) |
May 10, 2012 | 3.290 | 3.290 | 3.290 | 3.290 | 106 | +0.43(+15.03%) |
May 08, 2012 | 2.879 | 2.860 | 2.860 | 2.860 | 1,497 | +0.00(+0.00%) |
May 04, 2012 | 2.963 | 2.860 | 2.860 | 2.860 | 855 | -0.18(-5.85%) |
May 03, 2012 | 2.991 | 3.038 | 2.907 | 3.038 | 4,707 | +0.05(+1.56%) |
May 02, 2012 | 3.140 | 3.271 | 2.991 | 2.991 | 5,082 | -0.19(-5.88%) |
May 01, 2012 | 3.477 | 3.477 | 3.103 | 3.178 | 3,691 | -0.34(-9.77%) |
Apr 27, 2012 | 3.524 | 3.522 | 3.522 | 3.522 | 106 | +0.32(+10.15%) |
Apr 26, 2012 | 3.458 | 3.458 | 3.197 | 3.197 | 4,728 | -0.31(-8.78%) |
Apr 25, 2012 | 3.299 | 3.505 | 3.271 | 3.505 | 6,820 | +0.10(+3.02%) |
Apr 24, 2012 | 3.402 | 3.402 | 3.402 | 3.402 | 106 | +0.11(+3.26%) |
Apr 23, 2012 | 3.140 | 3.295 | 3.140 | 3.295 | 2,113 | -0.06(-1.84%) |
Apr 20, 2012 | 3.384 | 3.384 | 3.157 | 3.356 | 534 | +0.26(+8.49%) |
Apr 19, 2012 | 3.299 | 3.299 | 3.094 | 3.094 | 4,306 | -0.18(-5.43%) |
Apr 18, 2012 | 3.281 | 3.281 | 3.271 | 3.271 | 748 | -0.00(-0.00%) |
Apr 17, 2012 | 3.514 | 3.514 | 3.271 | 3.271 | 6,098 | -0.23(-6.66%) |
Apr 13, 2012 | 3.505 | 3.505 | 3.505 | 3.505 | 1,176 | +0.02(+0.53%) |
Apr 12, 2012 | 3.487 | 3.487 | 3.487 | 3.487 | 213 | +0.07(+1.92%) |
Apr 11, 2012 | 3.365 | 3.421 | 3.365 | 3.421 | 2,039 | +0.06(+1.67%) |
Apr 10, 2012 | 3.524 | 3.524 | 3.281 | 3.365 | 4,033 | -0.16(-4.51%) |
Apr 09, 2012 | 3.570 | 3.570 | 3.524 | 3.524 | 2,812 | -0.13(-3.48%) |
Apr 03, 2012 | 3.655 | 3.651 | 3.651 | 3.651 | 213 | +0.09(+2.52%) |
Apr 02, 2012 | 3.542 | 3.561 | 3.542 | 3.561 | 2,966 | -0.16(-4.27%) |
Mar 30, 2012 | 3.542 | 3.729 | 3.526 | 3.720 | 5,242 | +0.03(+0.71%) |
Mar 29, 2012 | 3.707 | 3.707 | 3.694 | 3.694 | 320 | +0.18(+5.11%) |
Mar 28, 2012 | 3.720 | 3.720 | 3.514 | 3.514 | 213 | -0.10(-2.84%) |
Mar 26, 2012 | 3.542 | 3.617 | 3.617 | 3.617 | 7,382 | +0.12(+3.48%) |
Mar 23, 2012 | 3.496 | 3.496 | 3.496 | 3.496 | 213 | +0.02(+0.54%) |
Mar 22, 2012 | 3.636 | 3.636 | 3.477 | 3.477 | 320 | -0.16(-4.37%) |
Mar 21, 2012 | 3.496 | 3.636 | 3.458 | 3.636 | 1,390 | +0.13(+3.73%) |
Mar 20, 2012 | 3.645 | 3.645 | 3.505 | 3.505 | 3,316 | +0.23(+7.14%) |
Mar 19, 2012 | 3.440 | 3.458 | 3.271 | 3.271 | 3,471 | -0.06(-1.69%) |
Mar 16, 2012 | 3.449 | 3.449 | 3.262 | 3.327 | 5,026 | -0.13(-3.78%) |
Mar 15, 2012 | 3.299 | 3.458 | 3.299 | 3.458 | 1,604 | +0.23(+7.25%) |
Mar 14, 2012 | 3.140 | 3.307 | 3.140 | 3.225 | 3,197 | -0.21(-5.99%) |
Mar 13, 2012 | 3.458 | 3.512 | 3.430 | 3.430 | 829 | +0.04(+1.10%) |
Mar 12, 2012 | 3.496 | 3.552 | 3.225 | 3.393 | 4,012 | -0.05(-1.36%) |
Mar 09, 2012 | 3.430 | 3.533 | 3.430 | 3.440 | 427 | +0.04(+1.10%) |
Mar 07, 2012 | 3.533 | 3.402 | 3.402 | 3.402 | 1,604 | -0.05(-1.35%) |
Mar 06, 2012 | 3.402 | 3.449 | 3.318 | 3.449 | 10,813 | +0.00(+0.00%) |
Mar 05, 2012 | 3.318 | 3.449 | 3.262 | 3.449 | 3,912 | +0.12(+3.53%) |
Mar 02, 2012 | 3.318 | 3.331 | 3.318 | 3.331 | 855 | +0.06(+1.83%) |