Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 2.834 | 2.834 | 2.819 | 2.827 | 1,042,119 | -0.00(-0.13%) |
Apr 27, 2012 | 2.827 | 2.838 | 2.819 | 2.831 | 1,007,842 | -0.00(-0.13%) |
Apr 26, 2012 | 2.819 | 2.834 | 2.808 | 2.834 | 1,412,682 | +0.01(+0.53%) |
Apr 25, 2012 | 2.808 | 2.819 | 2.801 | 2.819 | 1,151,873 | +0.03(+0.94%) |
Apr 24, 2012 | 2.775 | 2.793 | 2.771 | 2.793 | 1,494,356 | +0.02(+0.67%) |
Apr 23, 2012 | 2.763 | 2.775 | 2.748 | 2.775 | 1,289,092 | +0.00(+0.00%) |
Apr 20, 2012 | 2.778 | 2.789 | 2.771 | 2.775 | 1,100,565 | +0.00(+0.00%) |
Apr 19, 2012 | 2.775 | 2.786 | 2.763 | 2.775 | 1,206,859 | -0.01(-0.27%) |
Apr 18, 2012 | 2.763 | 2.793 | 2.763 | 2.782 | 1,391,066 | +0.01(+0.27%) |
Apr 17, 2012 | 2.767 | 2.778 | 2.763 | 2.775 | 1,225,866 | +0.03(+0.95%) |
Apr 16, 2012 | 2.767 | 2.773 | 2.745 | 2.748 | 1,620,289 | -0.01(-0.27%) |
Apr 13, 2012 | 2.760 | 2.763 | 2.752 | 2.756 | 1,181,684 | -0.01(-0.27%) |
Apr 12, 2012 | 2.745 | 2.767 | 2.730 | 2.763 | 1,795,668 | +0.03(+1.09%) |
Apr 11, 2012 | 2.730 | 2.756 | 2.730 | 2.733 | 1,296,394 | +0.01(+0.36%) |
Apr 10, 2012 | 2.748 | 2.756 | 2.711 | 2.724 | 2,351,315 | -0.03(-1.17%) |
Apr 09, 2012 | 2.756 | 2.767 | 2.741 | 2.756 | 1,509,189 | -0.02(-0.67%) |
Apr 05, 2012 | 2.771 | 2.793 | 2.771 | 2.775 | 1,668,660 | -0.01(-0.40%) |
Apr 04, 2012 | 2.786 | 2.789 | 2.763 | 2.786 | 2,245,248 | -0.00(-0.15%) |
Apr 03, 2012 | 2.827 | 2.827 | 2.782 | 2.790 | 2,031,093 | -0.03(-1.17%) |
Apr 02, 2012 | 2.816 | 2.838 | 2.801 | 2.823 | 2,126,989 | +0.02(+0.80%) |
Mar 30, 2012 | 2.812 | 2.838 | 2.771 | 2.801 | 3,062,488 | +0.01(+0.27%) |
Mar 29, 2012 | 2.756 | 2.812 | 2.756 | 2.793 | 2,111,870 | +0.01(+0.27%) |
Mar 28, 2012 | 2.789 | 2.797 | 2.771 | 2.786 | 1,473,037 | -0.01(-0.27%) |
Mar 27, 2012 | 2.786 | 2.801 | 2.782 | 2.793 | 1,543,086 | +0.01(+0.54%) |
Mar 26, 2012 | 2.775 | 2.778 | 2.760 | 2.778 | 1,754,115 | +0.02(+0.68%) |
Mar 23, 2012 | 2.737 | 2.767 | 2.733 | 2.760 | 1,413,354 | +0.01(+0.27%) |
Mar 22, 2012 | 2.748 | 2.754 | 2.737 | 2.752 | 1,555,382 | -0.01(-0.27%) |
Mar 21, 2012 | 2.760 | 2.760 | 2.733 | 2.760 | 1,671,839 | +0.01(+0.41%) |
Mar 20, 2012 | 2.737 | 2.756 | 2.730 | 2.748 | 1,584,866 | -0.00(-0.14%) |
Mar 19, 2012 | 2.752 | 2.763 | 2.748 | 2.752 | 1,569,133 | -0.01(-0.27%) |
Mar 16, 2012 | 2.775 | 2.786 | 2.752 | 2.760 | 1,868,180 | -0.01(-0.40%) |
Mar 15, 2012 | 2.767 | 2.782 | 2.756 | 2.771 | 1,430,024 | -0.00(-0.13%) |
Mar 14, 2012 | 2.801 | 2.808 | 2.763 | 2.775 | 1,940,604 | -0.03(-0.93%) |
Mar 13, 2012 | 2.760 | 2.801 | 2.756 | 2.801 | 1,820,075 | +0.06(+2.04%) |
Mar 12, 2012 | 2.763 | 2.767 | 2.730 | 2.745 | 1,745,628 | -0.01(-0.27%) |
Mar 09, 2012 | 2.756 | 2.778 | 2.748 | 2.752 | 1,618,587 | -0.00(-0.13%) |
Mar 08, 2012 | 2.734 | 2.763 | 2.726 | 2.756 | 2,175,112 | +0.03(+0.94%) |
Mar 07, 2012 | 2.705 | 2.730 | 2.698 | 2.730 | 1,573,442 | +0.02(+0.81%) |
Mar 06, 2012 | 2.730 | 2.730 | 2.697 | 2.708 | 2,142,436 | -0.04(-1.33%) |
Mar 05, 2012 | 2.767 | 2.774 | 2.737 | 2.745 | 3,413,099 | -0.03(-1.05%) |
Mar 02, 2012 | 2.792 | 2.796 | 2.774 | 2.774 | 1,424,274 | -0.01(-0.52%) |
Mar 01, 2012 | 2.788 | 2.803 | 2.781 | 2.788 | 1,570,661 | +0.01(+0.53%) |
Feb 29, 2012 | 2.810 | 2.821 | 2.770 | 2.774 | 2,850,415 | -0.04(-1.30%) |
Feb 28, 2012 | 2.810 | 2.810 | 2.796 | 2.810 | 1,098,312 | +0.00(+0.13%) |
Feb 27, 2012 | 2.774 | 2.809 | 2.763 | 2.807 | 779,605 | +0.02(+0.79%) |
Feb 24, 2012 | 2.792 | 2.799 | 2.781 | 2.785 | 743,533 | -0.01(-0.26%) |
Feb 23, 2012 | 2.778 | 2.796 | 2.763 | 2.792 | 663,990 | +0.03(+1.06%) |
Feb 22, 2012 | 2.774 | 2.781 | 2.756 | 2.763 | 683,845 | -0.01(-0.26%) |
Feb 21, 2012 | 2.748 | 2.810 | 2.748 | 2.770 | 604,031 | -0.01(-0.39%) |
Feb 17, 2012 | 2.774 | 2.796 | 2.770 | 2.781 | 538,732 | +0.01(+0.53%) |
Feb 16, 2012 | 2.752 | 2.777 | 2.748 | 2.767 | 468,200 | +0.01(+0.26%) |
Feb 15, 2012 | 2.774 | 2.778 | 2.748 | 2.759 | 576,186 | -0.01(-0.26%) |
Feb 14, 2012 | 2.759 | 2.767 | 2.752 | 2.767 | 414,636 | +0.00(+0.00%) |
Feb 13, 2012 | 2.788 | 2.792 | 2.756 | 2.767 | 627,637 | +0.00(+0.00%) |
Feb 10, 2012 | 2.781 | 2.796 | 2.752 | 2.767 | 765,484 | -0.04(-1.30%) |
Feb 09, 2012 | 2.807 | 2.810 | 2.788 | 2.803 | 743,889 | -0.00(-0.13%) |
Feb 08, 2012 | 2.788 | 2.807 | 2.788 | 2.807 | 833,945 | +0.02(+0.65%) |
Feb 07, 2012 | 2.763 | 2.788 | 2.759 | 2.788 | 766,399 | +0.01(+0.53%) |
Feb 06, 2012 | 2.752 | 2.774 | 2.745 | 2.774 | 750,541 | +0.01(+0.40%) |
Feb 03, 2012 | 2.767 | 2.774 | 2.745 | 2.763 | 1,253,900 | +0.01(+0.26%) |
Feb 02, 2012 | 2.748 | 2.756 | 2.741 | 2.756 | 609,253 | +0.01(+0.53%) |