Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.830 | 2.830 | 2.780 | 2.830 | 3,798 | +0.03(+1.07%) |
May 30, 2012 | 2.790 | 2.800 | 2.790 | 2.800 | 3,100 | +0.01(+0.36%) |
May 29, 2012 | 2.640 | 2.830 | 2.600 | 2.790 | 3,928 | -0.02(-0.71%) |
May 25, 2012 | 2.790 | 2.830 | 2.620 | 2.810 | 2,461 | -0.04(-1.40%) |
May 24, 2012 | 2.880 | 2.880 | 2.850 | 2.850 | 1,600 | -0.02(-0.70%) |
May 23, 2012 | 2.790 | 2.898 | 2.710 | 2.870 | 8,320 | +0.09(+3.06%) |
May 22, 2012 | 2.820 | 2.890 | 2.740 | 2.785 | 7,120 | -0.01(-0.19%) |
May 21, 2012 | 2.790 | 2.889 | 2.700 | 2.790 | 2,200 | +0.00(+0.00%) |
May 18, 2012 | 2.790 | 2.850 | 2.700 | 2.790 | 21,359 | -0.11(-3.79%) |
May 17, 2012 | 2.930 | 2.930 | 2.750 | 2.900 | 8,288 | +0.01(+0.35%) |
May 16, 2012 | 2.870 | 2.955 | 2.780 | 2.890 | 4,565 | -0.05(-1.67%) |
May 15, 2012 | 2.910 | 2.940 | 2.900 | 2.939 | 3,563 | +0.04(+1.35%) |
May 14, 2012 | 2.860 | 2.910 | 2.800 | 2.900 | 7,390 | +0.10(+3.41%) |
May 11, 2012 | 2.880 | 2.880 | 2.804 | 2.804 | 655 | -0.05(-1.60%) |
May 10, 2012 | 2.900 | 2.900 | 2.761 | 2.850 | 6,860 | -0.05(-1.72%) |
May 09, 2012 | 2.740 | 2.920 | 2.740 | 2.900 | 6,601 | +0.09(+3.03%) |
May 08, 2012 | 2.810 | 2.820 | 2.740 | 2.815 | 3,800 | -0.10(-3.27%) |
May 07, 2012 | 2.870 | 2.910 | 2.850 | 2.910 | 13,789 | +0.06(+2.11%) |
May 04, 2012 | 2.880 | 2.880 | 2.751 | 2.850 | 3,780 | -0.04(-1.38%) |
May 03, 2012 | 2.800 | 2.920 | 2.740 | 2.890 | 1,820 | +0.06(+2.30%) |
May 02, 2012 | 2.920 | 2.920 | 2.750 | 2.825 | 3,070 | -0.09(-3.25%) |
May 01, 2012 | 2.820 | 2.920 | 2.820 | 2.920 | 2,410 | +0.17(+6.18%) |
Apr 30, 2012 | 2.890 | 2.890 | 2.740 | 2.750 | 4,275 | -0.17(-5.82%) |
Apr 27, 2012 | 2.920 | 2.920 | 2.918 | 2.920 | 2,160 | +0.00(+0.00%) |
Apr 26, 2012 | 2.870 | 2.940 | 2.830 | 2.920 | 7,026 | +0.02(+0.69%) |
Apr 25, 2012 | 2.980 | 2.980 | 2.800 | 2.900 | 73,106 | -0.09(-3.01%) |
Apr 24, 2012 | 2.870 | 2.990 | 2.802 | 2.990 | 13,578 | +0.09(+3.10%) |
Apr 23, 2012 | 2.870 | 2.920 | 2.620 | 2.900 | 38,881 | -0.04(-1.36%) |
Apr 20, 2012 | 2.810 | 2.940 | 2.760 | 2.940 | 6,460 | +0.13(+4.63%) |
Apr 19, 2012 | 2.740 | 2.869 | 2.730 | 2.810 | 5,461 | +0.07(+2.55%) |
Apr 18, 2012 | 2.660 | 2.760 | 2.520 | 2.740 | 10,680 | +0.03(+1.11%) |
Apr 17, 2012 | 2.700 | 2.720 | 2.700 | 2.710 | 6,630 | +0.01(+0.22%) |
Apr 16, 2012 | 2.700 | 2.720 | 2.700 | 2.704 | 6,800 | -0.01(-0.22%) |
Apr 13, 2012 | 2.680 | 2.720 | 2.680 | 2.710 | 7,643 | +0.01(+0.35%) |
Apr 12, 2012 | 2.700 | 2.720 | 2.700 | 2.701 | 3,610 | +0.00(+0.02%) |
Apr 11, 2012 | 2.689 | 2.720 | 2.680 | 2.700 | 50,930 | +0.01(+0.37%) |
Apr 10, 2012 | 2.700 | 2.710 | 2.690 | 2.690 | 11,863 | -0.01(-0.37%) |
Apr 09, 2012 | 2.700 | 2.719 | 2.700 | 2.700 | 3,685 | +0.00(+0.00%) |
Apr 05, 2012 | 2.700 | 2.720 | 2.700 | 2.700 | 3,036 | -0.02(-0.71%) |
Apr 04, 2012 | 2.700 | 2.720 | 2.700 | 2.719 | 7,060 | +0.02(+0.71%) |
Apr 03, 2012 | 2.700 | 2.720 | 2.700 | 2.700 | 8,749 | -0.04(-1.61%) |
Apr 02, 2012 | 2.700 | 2.744 | 2.700 | 2.744 | 1,950 | +0.04(+1.64%) |
Mar 30, 2012 | 2.670 | 2.710 | 2.640 | 2.700 | 7,200 | -0.01(-0.37%) |
Mar 29, 2012 | 2.750 | 2.750 | 2.700 | 2.710 | 11,679 | +0.01(+0.37%) |
Mar 28, 2012 | 2.700 | 2.740 | 2.700 | 2.700 | 8,370 | +0.00(+0.00%) |
Mar 27, 2012 | 2.710 | 2.800 | 2.700 | 2.700 | 12,899 | +0.00(+0.00%) |
Mar 26, 2012 | 2.760 | 2.790 | 2.650 | 2.700 | 7,626 | -0.06(-2.17%) |
Mar 23, 2012 | 2.760 | 2.799 | 2.700 | 2.760 | 1,300 | -0.06(-2.06%) |
Mar 22, 2012 | 2.800 | 2.850 | 2.710 | 2.818 | 8,476 | +0.11(+3.99%) |
Mar 21, 2012 | 2.720 | 2.790 | 2.650 | 2.710 | 4,700 | -0.03(-1.09%) |
Mar 20, 2012 | 2.730 | 2.870 | 2.580 | 2.740 | 9,530 | -0.07(-2.49%) |
Mar 19, 2012 | 2.810 | 2.870 | 2.650 | 2.810 | 15,316 | -0.10(-3.44%) |
Mar 16, 2012 | 2.800 | 2.920 | 2.799 | 2.910 | 6,120 | +0.14(+4.86%) |
Mar 15, 2012 | 2.800 | 2.800 | 2.707 | 2.775 | 3,108 | -0.02(-0.54%) |
Mar 14, 2012 | 2.600 | 2.940 | 2.600 | 2.790 | 5,399 | +0.16(+6.08%) |
Mar 13, 2012 | 2.490 | 2.630 | 2.450 | 2.630 | 12,434 | +0.18(+7.35%) |
Mar 12, 2012 | 2.450 | 2.490 | 2.410 | 2.450 | 9,100 | +0.05(+2.10%) |
Mar 09, 2012 | 2.500 | 2.500 | 2.300 | 2.400 | 26,728 | -0.05(-2.06%) |
Mar 08, 2012 | 2.450 | 2.490 | 2.450 | 2.450 | 4,634 | +0.03(+1.24%) |
Mar 07, 2012 | 2.450 | 2.460 | 2.380 | 2.420 | 15,098 | -0.08(-3.20%) |
Mar 06, 2012 | 2.560 | 2.660 | 2.500 | 2.500 | 7,369 | -0.07(-2.72%) |
Mar 05, 2012 | 2.710 | 2.760 | 2.370 | 2.570 | 23,212 | -0.19(-6.88%) |
Mar 02, 2012 | 2.780 | 2.780 | 2.631 | 2.760 | 8,450 | -0.07(-2.47%) |