Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.625 | 2.629 | 2.573 | 2.592 | 771,146 | -0.03(-1.00%) |
May 30, 2012 | 2.645 | 2.645 | 2.602 | 2.619 | 540,832 | -0.04(-1.48%) |
May 29, 2012 | 2.661 | 2.671 | 2.635 | 2.658 | 478,867 | +0.02(+0.75%) |
May 25, 2012 | 2.615 | 2.645 | 2.615 | 2.638 | 450,526 | +0.00(+0.12%) |
May 24, 2012 | 2.661 | 2.661 | 2.609 | 2.635 | 670,957 | -0.01(-0.37%) |
May 23, 2012 | 2.619 | 2.645 | 2.586 | 2.645 | 685,889 | +0.02(+0.63%) |
May 22, 2012 | 2.648 | 2.655 | 2.622 | 2.629 | 670,227 | +0.00(+0.00%) |
May 21, 2012 | 2.632 | 2.642 | 2.615 | 2.629 | 632,682 | +0.02(+0.63%) |
May 18, 2012 | 2.661 | 2.671 | 2.606 | 2.612 | 856,449 | -0.04(-1.36%) |
May 17, 2012 | 2.609 | 2.655 | 2.606 | 2.648 | 1,857,992 | +0.05(+1.90%) |
May 16, 2012 | 2.602 | 2.622 | 2.586 | 2.599 | 465,710 | -0.01(-0.25%) |
May 15, 2012 | 2.625 | 2.631 | 2.592 | 2.606 | 827,959 | -0.02(-0.75%) |
May 14, 2012 | 2.648 | 2.652 | 2.619 | 2.625 | 705,093 | -0.03(-1.11%) |
May 11, 2012 | 2.665 | 2.688 | 2.655 | 2.655 | 533,723 | -0.02(-0.86%) |
May 10, 2012 | 2.691 | 2.698 | 2.668 | 2.678 | 413,161 | +0.00(+0.12%) |
May 09, 2012 | 2.665 | 2.691 | 2.665 | 2.675 | 532,475 | -0.02(-0.61%) |
May 08, 2012 | 2.681 | 2.691 | 2.648 | 2.691 | 630,719 | +0.00(+0.00%) |
May 07, 2012 | 2.681 | 2.701 | 2.652 | 2.691 | 379,722 | -0.01(-0.24%) |
May 04, 2012 | 2.704 | 2.717 | 2.681 | 2.698 | 380,215 | -0.02(-0.85%) |
May 03, 2012 | 2.730 | 2.734 | 2.704 | 2.721 | 647,267 | +0.00(+0.00%) |
May 02, 2012 | 2.727 | 2.737 | 2.707 | 2.721 | 605,382 | -0.02(-0.72%) |
May 01, 2012 | 2.730 | 2.750 | 2.717 | 2.740 | 724,888 | +0.01(+0.36%) |
Apr 30, 2012 | 2.744 | 2.754 | 2.724 | 2.730 | 423,003 | -0.02(-0.84%) |
Apr 27, 2012 | 2.776 | 2.776 | 2.737 | 2.753 | 490,307 | -0.02(-0.59%) |
Apr 26, 2012 | 2.737 | 2.776 | 2.737 | 2.770 | 329,881 | +0.02(+0.84%) |
Apr 25, 2012 | 2.747 | 2.776 | 2.744 | 2.747 | 390,280 | +0.02(+0.60%) |
Apr 24, 2012 | 2.698 | 2.734 | 2.698 | 2.730 | 322,522 | +0.03(+0.97%) |
Apr 23, 2012 | 2.661 | 2.704 | 2.658 | 2.704 | 547,190 | +0.02(+0.73%) |
Apr 20, 2012 | 2.760 | 2.760 | 2.684 | 2.684 | 293,222 | +0.00(+0.00%) |
Apr 19, 2012 | 2.698 | 2.707 | 2.678 | 2.684 | 359,111 | -0.03(-1.09%) |
Apr 18, 2012 | 2.704 | 2.721 | 2.698 | 2.714 | 463,366 | -0.01(-0.24%) |
Apr 17, 2012 | 2.671 | 2.721 | 2.671 | 2.721 | 530,484 | +0.06(+2.22%) |
Apr 16, 2012 | 2.717 | 2.717 | 2.661 | 2.661 | 461,540 | -0.04(-1.34%) |
Apr 13, 2012 | 2.711 | 2.721 | 2.694 | 2.698 | 369,051 | -0.03(-1.20%) |
Apr 12, 2012 | 2.704 | 2.734 | 2.704 | 2.730 | 291,494 | +0.03(+1.22%) |
Apr 11, 2012 | 2.671 | 2.704 | 2.668 | 2.698 | 467,825 | +0.04(+1.48%) |
Apr 10, 2012 | 2.688 | 2.711 | 2.645 | 2.658 | 640,431 | -0.02(-0.86%) |
Apr 09, 2012 | 2.691 | 2.694 | 2.678 | 2.681 | 676,125 | -0.04(-1.45%) |
Apr 05, 2012 | 2.767 | 2.780 | 2.701 | 2.721 | 896,228 | -0.05(-1.90%) |
Apr 04, 2012 | 2.822 | 2.822 | 2.770 | 2.773 | 603,592 | -0.06(-1.98%) |
Apr 03, 2012 | 2.862 | 2.868 | 2.829 | 2.829 | 560,113 | -0.03(-1.03%) |
Apr 02, 2012 | 2.819 | 2.865 | 2.813 | 2.859 | 935,492 | +0.06(+2.11%) |
Mar 30, 2012 | 2.806 | 2.806 | 2.783 | 2.799 | 552,185 | +0.02(+0.79%) |
Mar 29, 2012 | 2.845 | 2.855 | 2.770 | 2.777 | 985,704 | -0.08(-2.95%) |
Mar 28, 2012 | 2.885 | 2.886 | 2.849 | 2.862 | 515,568 | -0.02(-0.57%) |
Mar 27, 2012 | 2.865 | 2.882 | 2.865 | 2.878 | 397,417 | +0.01(+0.34%) |
Mar 26, 2012 | 2.862 | 2.875 | 2.860 | 2.869 | 404,216 | +0.03(+0.93%) |
Mar 23, 2012 | 2.790 | 2.852 | 2.776 | 2.842 | 496,349 | +0.07(+2.37%) |
Mar 22, 2012 | 2.750 | 2.776 | 2.740 | 2.776 | 612,845 | +0.02(+0.64%) |
Mar 21, 2012 | 2.757 | 2.770 | 2.753 | 2.759 | 607,820 | +0.01(+0.19%) |
Mar 20, 2012 | 2.753 | 2.767 | 2.750 | 2.753 | 685,843 | -0.01(-0.47%) |
Mar 19, 2012 | 2.783 | 2.793 | 2.760 | 2.767 | 764,788 | -0.01(-0.36%) |
Mar 16, 2012 | 2.783 | 2.809 | 2.767 | 2.776 | 945,152 | -0.01(-0.24%) |
Mar 15, 2012 | 2.865 | 2.865 | 2.757 | 2.783 | 1,694,209 | -0.07(-2.49%) |
Mar 14, 2012 | 2.891 | 2.891 | 2.842 | 2.854 | 948,116 | -0.03(-1.18%) |
Mar 13, 2012 | 2.908 | 2.918 | 2.859 | 2.888 | 1,212,545 | +0.00(+0.12%) |
Mar 12, 2012 | 2.937 | 2.954 | 2.872 | 2.885 | 1,212,420 | -0.16(-5.18%) |
Mar 09, 2012 | 3.043 | 3.066 | 3.029 | 3.043 | 1,348,315 | +0.01(+0.22%) |
Mar 08, 2012 | 3.020 | 3.043 | 3.006 | 3.036 | 903,605 | +0.04(+1.20%) |
Mar 07, 2012 | 2.974 | 3.013 | 2.957 | 3.000 | 903,608 | +0.03(+1.00%) |
Mar 06, 2012 | 2.974 | 2.987 | 2.941 | 2.970 | 1,255,352 | -0.02(-0.66%) |
Mar 05, 2012 | 2.960 | 3.000 | 2.944 | 2.990 | 1,121,760 | +0.04(+1.45%) |
Mar 02, 2012 | 2.964 | 2.987 | 2.947 | 2.947 | 1,407,036 | -0.02(-0.55%) |