Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.570 | 2.960 | 2.350 | 2.650 | 5,240,666 | +0.74(+38.74%) |
May 30, 2012 | 2.210 | 2.350 | 1.890 | 1.910 | 1,443,267 | -0.68(-26.25%) |
May 29, 2012 | 1.240 | 2.700 | 1.240 | 2.590 | 3,639,200 | +1.36(+110.57%) |
May 25, 2012 | 1.320 | 1.320 | 1.180 | 1.230 | 198,000 | -0.08(-6.11%) |
May 24, 2012 | 1.320 | 1.320 | 1.290 | 1.310 | 57,040 | -0.01(-0.76%) |
May 23, 2012 | 1.340 | 1.450 | 1.310 | 1.320 | 94,124 | -0.03(-2.22%) |
May 22, 2012 | 1.410 | 1.420 | 1.340 | 1.350 | 121,418 | -0.05(-3.57%) |
May 21, 2012 | 1.360 | 1.400 | 1.320 | 1.400 | 111,667 | +0.05(+3.70%) |
May 18, 2012 | 1.250 | 1.370 | 1.120 | 1.350 | 301,079 | +0.12(+9.76%) |
May 17, 2012 | 1.390 | 1.400 | 1.110 | 1.230 | 515,916 | -0.15(-10.87%) |
May 16, 2012 | 1.520 | 1.565 | 1.380 | 1.380 | 210,738 | -0.14(-9.21%) |
May 15, 2012 | 1.620 | 1.640 | 1.510 | 1.520 | 144,976 | -0.09(-5.59%) |
May 14, 2012 | 1.700 | 1.790 | 1.600 | 1.610 | 144,643 | -0.11(-6.40%) |
May 11, 2012 | 1.780 | 1.810 | 1.680 | 1.720 | 150,795 | -0.01(-0.58%) |
May 10, 2012 | 1.720 | 1.820 | 1.670 | 1.730 | 121,132 | +0.03(+1.76%) |
May 09, 2012 | 1.670 | 1.780 | 1.620 | 1.700 | 113,078 | +0.00(+0.00%) |
May 08, 2012 | 1.740 | 1.800 | 1.650 | 1.700 | 128,245 | -0.06(-3.41%) |
May 07, 2012 | 1.720 | 1.780 | 1.720 | 1.760 | 74,068 | +0.03(+1.73%) |
May 04, 2012 | 1.750 | 1.810 | 1.730 | 1.730 | 96,326 | -0.04(-2.26%) |
May 03, 2012 | 1.830 | 1.840 | 1.750 | 1.770 | 106,748 | -0.06(-3.28%) |
May 02, 2012 | 1.820 | 1.830 | 1.770 | 1.830 | 154,451 | +0.00(+0.00%) |
May 01, 2012 | 1.820 | 1.970 | 1.800 | 1.830 | 169,001 | -0.03(-1.61%) |
Apr 30, 2012 | 1.880 | 1.910 | 1.750 | 1.860 | 253,921 | -0.04(-2.11%) |
Apr 27, 2012 | 2.000 | 2.010 | 1.850 | 1.900 | 243,499 | -0.10(-5.00%) |
Apr 26, 2012 | 2.000 | 2.190 | 1.950 | 2.000 | 719,713 | +0.04(+2.04%) |
Apr 25, 2012 | 1.770 | 1.960 | 1.620 | 1.960 | 535,940 | +0.28(+16.67%) |
Apr 24, 2012 | 1.880 | 1.920 | 1.653 | 1.680 | 653,572 | -0.19(-10.16%) |
Apr 23, 2012 | 2.240 | 2.250 | 1.820 | 1.870 | 486,768 | -0.43(-18.70%) |
Apr 20, 2012 | 2.370 | 2.370 | 2.280 | 2.300 | 233,640 | +0.00(+0.00%) |
Apr 19, 2012 | 2.400 | 2.460 | 2.280 | 2.300 | 160,738 | -0.10(-4.17%) |
Apr 18, 2012 | 2.450 | 2.450 | 2.380 | 2.400 | 121,026 | -0.08(-3.23%) |
Apr 17, 2012 | 2.490 | 2.570 | 2.470 | 2.480 | 99,386 | +0.03(+1.22%) |
Apr 16, 2012 | 2.510 | 2.590 | 2.430 | 2.450 | 93,857 | -0.03(-1.21%) |
Apr 13, 2012 | 2.660 | 2.660 | 2.470 | 2.480 | 201,190 | -0.18(-6.77%) |
Apr 12, 2012 | 2.730 | 2.780 | 2.650 | 2.660 | 129,118 | -0.05(-1.85%) |
Apr 11, 2012 | 2.800 | 2.900 | 2.700 | 2.710 | 177,886 | -0.04(-1.45%) |
Apr 10, 2012 | 2.730 | 3.080 | 2.630 | 2.750 | 734,842 | +0.18(+7.00%) |
Apr 09, 2012 | 2.590 | 2.700 | 2.540 | 2.570 | 167,383 | -0.08(-3.02%) |
Apr 05, 2012 | 2.660 | 2.740 | 2.600 | 2.650 | 251,096 | -0.04(-1.49%) |
Apr 04, 2012 | 2.870 | 2.890 | 2.650 | 2.690 | 160,239 | -0.18(-6.27%) |
Apr 03, 2012 | 3.010 | 3.080 | 2.820 | 2.870 | 125,069 | -0.13(-4.33%) |
Apr 02, 2012 | 2.780 | 3.120 | 2.700 | 3.000 | 266,844 | +0.27(+9.89%) |
Mar 30, 2012 | 2.760 | 2.850 | 2.700 | 2.730 | 166,551 | -0.02(-0.73%) |
Mar 29, 2012 | 2.760 | 2.790 | 2.750 | 2.750 | 80,601 | -0.05(-1.79%) |
Mar 28, 2012 | 2.980 | 3.130 | 2.750 | 2.800 | 190,878 | -0.16(-5.41%) |
Mar 27, 2012 | 3.090 | 3.090 | 2.940 | 2.960 | 79,925 | -0.09(-2.95%) |
Mar 26, 2012 | 2.990 | 3.120 | 2.990 | 3.050 | 105,497 | +0.07(+2.35%) |
Mar 23, 2012 | 3.030 | 3.060 | 2.960 | 2.980 | 138,275 | -0.05(-1.65%) |
Mar 22, 2012 | 3.070 | 3.080 | 3.009 | 3.030 | 83,289 | -0.05(-1.62%) |
Mar 21, 2012 | 3.120 | 3.220 | 3.060 | 3.080 | 152,607 | -0.02(-0.65%) |
Mar 20, 2012 | 3.140 | 3.190 | 3.050 | 3.100 | 174,364 | -0.06(-1.90%) |
Mar 19, 2012 | 3.390 | 3.390 | 3.120 | 3.160 | 182,782 | -0.16(-4.82%) |
Mar 16, 2012 | 3.350 | 3.350 | 3.040 | 3.320 | 322,058 | +0.04(+1.22%) |
Mar 15, 2012 | 3.350 | 3.412 | 3.280 | 3.280 | 175,460 | -0.06(-1.80%) |
Mar 14, 2012 | 3.040 | 3.360 | 2.870 | 3.340 | 472,788 | +0.29(+9.51%) |
Mar 13, 2012 | 2.930 | 3.050 | 2.820 | 3.050 | 315,967 | +0.12(+4.10%) |
Mar 12, 2012 | 3.020 | 3.080 | 2.870 | 2.930 | 265,147 | -0.11(-3.62%) |
Mar 09, 2012 | 3.510 | 3.650 | 2.920 | 3.040 | 1,311,864 | -0.21(-6.46%) |
Mar 08, 2012 | 2.340 | 3.440 | 2.340 | 3.250 | 1,328,818 | +0.92(+39.48%) |
Mar 07, 2012 | 2.320 | 2.410 | 2.275 | 2.330 | 432,738 | +0.01(+0.43%) |
Mar 06, 2012 | 2.450 | 2.500 | 2.290 | 2.320 | 325,979 | -0.17(-6.83%) |
Mar 05, 2012 | 2.870 | 2.870 | 2.425 | 2.490 | 473,596 | -0.38(-13.24%) |
Mar 02, 2012 | 3.010 | 3.100 | 2.850 | 2.870 | 401,160 | -0.15(-4.97%) |