Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 2.692 | 2.757 | 2.692 | 2.757 | 10,212 | +0.06(+2.13%) |
Apr 27, 2012 | 2.749 | 2.749 | 2.663 | 2.699 | 52,099 | -0.04(-1.57%) |
Apr 26, 2012 | 2.778 | 2.778 | 2.728 | 2.742 | 8,858 | +0.01(+0.26%) |
Apr 25, 2012 | 2.735 | 2.757 | 2.728 | 2.735 | 10,559 | -0.02(-0.78%) |
Apr 24, 2012 | 2.735 | 2.785 | 2.735 | 2.757 | 12,614 | +0.04(+1.32%) |
Apr 23, 2012 | 2.731 | 2.771 | 2.721 | 2.721 | 8,197 | +0.01(+0.53%) |
Apr 20, 2012 | 2.757 | 2.793 | 2.699 | 2.706 | 20,465 | -0.06(-2.08%) |
Apr 19, 2012 | 2.793 | 2.793 | 2.764 | 2.764 | 15,978 | -0.01(-0.26%) |
Apr 18, 2012 | 2.728 | 2.783 | 2.728 | 2.771 | 15,283 | +0.05(+1.85%) |
Apr 17, 2012 | 2.778 | 2.800 | 2.721 | 2.721 | 13,960 | -0.03(-1.05%) |
Apr 16, 2012 | 2.793 | 2.793 | 2.749 | 2.749 | 15,630 | -0.06(-2.05%) |
Apr 13, 2012 | 2.757 | 2.807 | 2.699 | 2.807 | 20,606 | +0.01(+0.26%) |
Apr 12, 2012 | 2.742 | 2.805 | 2.742 | 2.800 | 27,778 | +0.09(+3.46%) |
Apr 11, 2012 | 2.785 | 2.807 | 2.706 | 2.706 | 3,623 | -0.05(-1.83%) |
Apr 10, 2012 | 2.793 | 2.807 | 2.749 | 2.757 | 19,936 | -0.03(-1.02%) |
Apr 09, 2012 | 2.775 | 2.807 | 2.749 | 2.785 | 15,170 | -0.01(-0.52%) |
Apr 05, 2012 | 2.778 | 2.814 | 2.771 | 2.800 | 23,546 | +0.03(+1.04%) |
Apr 04, 2012 | 2.757 | 2.800 | 2.735 | 2.771 | 23,080 | +0.04(+1.32%) |
Apr 03, 2012 | 2.742 | 2.771 | 2.663 | 2.735 | 41,233 | +0.00(+0.00%) |
Apr 02, 2012 | 2.793 | 2.807 | 2.735 | 2.735 | 20,554 | -0.03(-1.04%) |
Mar 30, 2012 | 2.793 | 2.832 | 2.764 | 2.764 | 38,404 | +0.03(+1.05%) |
Mar 29, 2012 | 2.764 | 2.807 | 2.735 | 2.735 | 37,973 | -0.06(-2.06%) |
Mar 28, 2012 | 2.705 | 2.807 | 2.663 | 2.793 | 47,449 | +0.11(+4.02%) |
Mar 27, 2012 | 2.649 | 2.742 | 2.649 | 2.685 | 9,454 | +0.00(+0.00%) |
Mar 26, 2012 | 2.677 | 2.771 | 2.677 | 2.685 | 43,109 | -0.04(-1.58%) |
Mar 23, 2012 | 2.620 | 2.843 | 2.620 | 2.728 | 188,278 | +0.14(+5.28%) |
Mar 22, 2012 | 2.764 | 2.764 | 2.591 | 2.591 | 137,453 | -0.25(-8.86%) |
Mar 21, 2012 | 2.735 | 2.879 | 2.699 | 2.843 | 83,460 | +0.11(+3.95%) |
Mar 20, 2012 | 2.749 | 2.775 | 2.735 | 2.735 | 49,172 | -0.03(-1.04%) |
Mar 19, 2012 | 2.753 | 2.771 | 2.753 | 2.764 | 29,003 | +0.01(+0.26%) |
Mar 16, 2012 | 2.771 | 2.800 | 2.699 | 2.757 | 40,099 | -0.02(-0.78%) |
Mar 15, 2012 | 2.843 | 2.850 | 2.735 | 2.778 | 38,528 | -0.06(-2.28%) |
Mar 14, 2012 | 2.879 | 2.879 | 2.814 | 2.843 | 147,885 | -0.05(-1.74%) |
Mar 13, 2012 | 2.915 | 2.944 | 2.879 | 2.893 | 56,445 | +0.01(+0.25%) |
Mar 12, 2012 | 2.735 | 2.965 | 2.735 | 2.886 | 47,082 | +0.16(+5.81%) |
Mar 09, 2012 | 2.721 | 2.793 | 2.721 | 2.728 | 20,611 | -0.01(-0.26%) |
Mar 08, 2012 | 2.793 | 2.807 | 2.670 | 2.735 | 73,236 | +0.00(+0.00%) |
Mar 07, 2012 | 2.620 | 2.735 | 2.526 | 2.735 | 136,579 | +0.14(+5.56%) |
Mar 06, 2012 | 2.814 | 2.843 | 2.483 | 2.591 | 217,179 | -0.21(-7.45%) |
Mar 05, 2012 | 2.778 | 2.829 | 2.764 | 2.800 | 113,750 | +0.06(+2.37%) |
Mar 02, 2012 | 2.843 | 2.865 | 2.735 | 2.735 | 58,567 | -0.04(-1.30%) |
Mar 01, 2012 | 2.815 | 2.815 | 2.764 | 2.771 | 33,755 | -0.02(-0.77%) |
Feb 29, 2012 | 2.793 | 2.850 | 2.764 | 2.793 | 15,005 | -0.01(-0.26%) |
Feb 28, 2012 | 2.757 | 2.872 | 2.699 | 2.800 | 49,451 | -0.01(-0.51%) |
Feb 27, 2012 | 2.765 | 2.821 | 2.765 | 2.814 | 3,783 | +0.03(+1.03%) |
Feb 24, 2012 | 2.850 | 2.868 | 2.699 | 2.785 | 50,158 | -0.04(-1.28%) |
Feb 23, 2012 | 2.850 | 2.865 | 2.821 | 2.821 | 34,022 | +0.01(+0.26%) |
Feb 22, 2012 | 2.807 | 2.878 | 2.807 | 2.814 | 41,364 | +0.01(+0.26%) |
Feb 21, 2012 | 2.865 | 2.886 | 2.807 | 2.807 | 41,626 | -0.01(-0.51%) |
Feb 17, 2012 | 2.807 | 2.843 | 2.785 | 2.821 | 19,696 | +0.00(+0.00%) |
Feb 16, 2012 | 2.843 | 2.843 | 2.821 | 2.821 | 36,727 | -0.03(-1.01%) |
Feb 15, 2012 | 2.843 | 2.857 | 2.821 | 2.850 | 21,202 | +0.01(+0.25%) |
Feb 14, 2012 | 2.821 | 2.915 | 2.821 | 2.843 | 88,687 | +0.00(+0.00%) |
Feb 13, 2012 | 2.865 | 2.865 | 2.836 | 2.843 | 45,666 | -0.01(-0.25%) |
Feb 10, 2012 | 2.857 | 2.879 | 2.782 | 2.850 | 14,338 | -0.03(-1.00%) |
Feb 09, 2012 | 2.879 | 2.901 | 2.872 | 2.879 | 54,246 | +0.01(+0.25%) |
Feb 08, 2012 | 2.893 | 2.915 | 2.843 | 2.872 | 63,079 | -0.01(-0.25%) |
Feb 07, 2012 | 2.814 | 2.908 | 2.785 | 2.879 | 48,423 | +0.00(+0.00%) |
Feb 06, 2012 | 2.706 | 2.879 | 2.706 | 2.879 | 82,912 | +0.16(+5.82%) |
Feb 03, 2012 | 2.742 | 2.749 | 2.721 | 2.721 | 34,068 | +0.01(+0.27%) |
Feb 02, 2012 | 2.649 | 2.785 | 2.649 | 2.713 | 24,245 | +0.06(+2.45%) |