Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 2.654 | 2.695 | 2.646 | 2.652 | 936,940 | +0.00(+0.00%) |
Apr 27, 2012 | 2.649 | 2.668 | 2.635 | 2.652 | 957,512 | +0.01(+0.52%) |
Apr 26, 2012 | 2.599 | 2.643 | 2.599 | 2.638 | 870,187 | +0.04(+1.37%) |
Apr 25, 2012 | 2.621 | 2.646 | 2.597 | 2.602 | 1,087,973 | +0.02(+0.64%) |
Apr 24, 2012 | 2.545 | 2.591 | 2.545 | 2.586 | 1,027,267 | +0.04(+1.40%) |
Apr 23, 2012 | 2.575 | 2.583 | 2.536 | 2.550 | 1,250,403 | -0.04(-1.38%) |
Apr 20, 2012 | 2.619 | 2.619 | 2.575 | 2.586 | 1,231,173 | +0.00(+0.11%) |
Apr 19, 2012 | 2.624 | 2.635 | 2.561 | 2.583 | 1,049,469 | -0.03(-1.15%) |
Apr 18, 2012 | 2.605 | 2.643 | 2.605 | 2.613 | 773,016 | -0.00(-0.10%) |
Apr 17, 2012 | 2.597 | 2.654 | 2.589 | 2.616 | 1,031,566 | +0.05(+1.81%) |
Apr 16, 2012 | 2.553 | 2.588 | 2.512 | 2.569 | 936,145 | +0.02(+0.97%) |
Apr 13, 2012 | 2.613 | 2.654 | 2.528 | 2.545 | 1,155,776 | -0.07(-2.73%) |
Apr 12, 2012 | 2.588 | 2.654 | 2.588 | 2.616 | 1,340,561 | +0.04(+1.49%) |
Apr 11, 2012 | 2.556 | 2.602 | 2.536 | 2.578 | 1,268,258 | +0.05(+2.17%) |
Apr 10, 2012 | 2.608 | 2.621 | 2.495 | 2.523 | 2,902,206 | -0.09(-3.56%) |
Apr 09, 2012 | 2.635 | 2.646 | 2.605 | 2.616 | 1,868,243 | -0.05(-1.85%) |
Apr 05, 2012 | 2.660 | 2.693 | 2.657 | 2.665 | 816,089 | -0.01(-0.31%) |
Apr 04, 2012 | 2.717 | 2.731 | 2.671 | 2.674 | 1,455,297 | -0.06(-2.21%) |
Apr 03, 2012 | 2.742 | 2.778 | 2.715 | 2.734 | 1,343,701 | -0.01(-0.20%) |
Apr 02, 2012 | 2.690 | 2.748 | 2.687 | 2.739 | 1,473,520 | +0.05(+1.73%) |
Mar 30, 2012 | 2.769 | 2.769 | 2.693 | 2.693 | 1,449,903 | -0.06(-2.09%) |
Mar 29, 2012 | 2.750 | 2.778 | 2.728 | 2.750 | 1,152,301 | -0.03(-1.08%) |
Mar 28, 2012 | 2.764 | 2.780 | 2.737 | 2.780 | 1,308,618 | +0.02(+0.90%) |
Mar 27, 2012 | 2.756 | 2.794 | 2.750 | 2.756 | 1,354,128 | +0.00(+0.10%) |
Mar 26, 2012 | 2.750 | 2.764 | 2.717 | 2.753 | 1,856,606 | +0.02(+0.80%) |
Mar 23, 2012 | 2.660 | 2.737 | 2.608 | 2.731 | 2,658,341 | +0.07(+2.68%) |
Mar 22, 2012 | 2.674 | 2.684 | 2.616 | 2.660 | 1,411,811 | -0.02(-0.92%) |
Mar 21, 2012 | 2.704 | 2.716 | 2.682 | 2.684 | 1,358,712 | -0.02(-0.61%) |
Mar 20, 2012 | 2.690 | 2.742 | 2.690 | 2.701 | 1,506,197 | +0.01(+0.20%) |
Mar 19, 2012 | 2.704 | 2.726 | 2.674 | 2.695 | 1,884,468 | -0.01(-0.51%) |
Mar 16, 2012 | 2.783 | 2.794 | 2.690 | 2.709 | 2,386,195 | -0.05(-1.89%) |
Mar 15, 2012 | 2.745 | 2.761 | 2.713 | 2.761 | 2,414,217 | +0.03(+1.08%) |
Mar 14, 2012 | 2.761 | 2.764 | 2.713 | 2.732 | 1,856,200 | -0.01(-0.49%) |
Mar 13, 2012 | 2.724 | 2.751 | 2.705 | 2.745 | 2,266,830 | +0.03(+1.18%) |
Mar 12, 2012 | 2.697 | 2.721 | 2.689 | 2.713 | 1,588,729 | +0.03(+1.10%) |
Mar 09, 2012 | 2.649 | 2.705 | 2.646 | 2.684 | 1,957,575 | +0.05(+1.83%) |
Mar 08, 2012 | 2.662 | 2.662 | 2.625 | 2.636 | 1,574,172 | +0.02(+0.61%) |
Mar 07, 2012 | 2.545 | 2.633 | 2.542 | 2.620 | 2,039,568 | +0.08(+3.27%) |
Mar 06, 2012 | 2.561 | 2.598 | 2.521 | 2.537 | 2,428,740 | -0.04(-1.45%) |
Mar 05, 2012 | 2.577 | 2.598 | 2.529 | 2.574 | 2,479,914 | +0.00(+0.00%) |
Mar 02, 2012 | 2.601 | 2.620 | 2.553 | 2.574 | 3,669,793 | -0.05(-2.03%) |
Mar 01, 2012 | 2.644 | 2.646 | 2.598 | 2.628 | 1,720,410 | +0.02(+0.61%) |
Feb 29, 2012 | 2.636 | 2.649 | 2.606 | 2.612 | 1,735,042 | -0.01(-0.51%) |
Feb 28, 2012 | 2.617 | 2.636 | 2.601 | 2.625 | 1,492,385 | +0.02(+0.72%) |
Feb 27, 2012 | 2.617 | 2.657 | 2.604 | 2.606 | 1,469,632 | -0.01(-0.51%) |
Feb 24, 2012 | 2.673 | 2.673 | 2.620 | 2.620 | 1,086,532 | -0.05(-2.00%) |
Feb 23, 2012 | 2.649 | 2.678 | 2.633 | 2.673 | 1,348,395 | +0.04(+1.42%) |
Feb 22, 2012 | 2.657 | 2.669 | 2.633 | 2.636 | 1,695,772 | -0.03(-1.10%) |
Feb 21, 2012 | 2.636 | 2.673 | 2.606 | 2.665 | 2,164,467 | +0.03(+1.01%) |
Feb 17, 2012 | 2.566 | 2.638 | 2.566 | 2.638 | 3,356,808 | +0.08(+3.03%) |
Feb 16, 2012 | 2.499 | 2.563 | 2.499 | 2.561 | 1,149,819 | +0.06(+2.46%) |
Feb 15, 2012 | 2.563 | 2.566 | 2.489 | 2.499 | 1,419,819 | -0.04(-1.68%) |
Feb 14, 2012 | 2.553 | 2.566 | 2.513 | 2.542 | 1,233,683 | -0.02(-0.83%) |
Feb 13, 2012 | 2.497 | 2.566 | 2.491 | 2.563 | 1,638,567 | +0.09(+3.68%) |
Feb 10, 2012 | 2.531 | 2.534 | 2.462 | 2.473 | 2,083,286 | -0.08(-3.04%) |
Feb 09, 2012 | 2.523 | 2.569 | 2.523 | 2.550 | 1,248,183 | +0.05(+1.81%) |
Feb 08, 2012 | 2.579 | 2.579 | 2.497 | 2.505 | 1,719,984 | -0.07(-2.70%) |
Feb 07, 2012 | 2.537 | 2.579 | 2.529 | 2.574 | 1,420,227 | +0.04(+1.48%) |
Feb 06, 2012 | 2.553 | 2.587 | 2.529 | 2.537 | 1,062,170 | -0.02(-0.73%) |
Feb 03, 2012 | 2.550 | 2.593 | 2.529 | 2.555 | 1,793,481 | +0.03(+1.16%) |
Feb 02, 2012 | 2.491 | 2.526 | 2.449 | 2.526 | 1,729,613 | +0.03(+1.29%) |