Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.333 | 2.352 | 2.314 | 2.333 | 4,514,407 | +0.01(+0.27%) |
May 30, 2012 | 2.352 | 2.355 | 2.324 | 2.327 | 4,502,057 | -0.03(-1.07%) |
May 29, 2012 | 2.333 | 2.358 | 2.330 | 2.352 | 4,450,183 | +0.01(+0.54%) |
May 25, 2012 | 2.346 | 2.371 | 2.333 | 2.340 | 7,184,955 | -0.01(-0.40%) |
May 24, 2012 | 2.274 | 2.352 | 2.261 | 2.349 | 10,838,210 | +0.09(+3.88%) |
May 23, 2012 | 2.120 | 2.267 | 2.107 | 2.261 | 10,086,712 | +0.13(+5.87%) |
May 22, 2012 | 2.126 | 2.154 | 2.085 | 2.136 | 7,736,627 | +0.02(+0.74%) |
May 21, 2012 | 2.057 | 2.120 | 2.054 | 2.120 | 5,468,530 | +0.05(+2.58%) |
May 18, 2012 | 2.139 | 2.142 | 2.054 | 2.067 | 6,308,149 | -0.08(-3.51%) |
May 17, 2012 | 2.195 | 2.202 | 2.136 | 2.142 | 5,400,218 | -0.06(-2.57%) |
May 16, 2012 | 2.230 | 2.245 | 2.195 | 2.198 | 2,746,739 | -0.02(-0.71%) |
May 15, 2012 | 2.233 | 2.245 | 2.211 | 2.214 | 3,643,261 | -0.02(-0.84%) |
May 14, 2012 | 2.236 | 2.256 | 2.233 | 2.233 | 3,088,516 | -0.03(-1.39%) |
May 11, 2012 | 2.261 | 2.286 | 2.242 | 2.264 | 3,850,136 | +0.00(+0.14%) |
May 10, 2012 | 2.271 | 2.289 | 2.239 | 2.261 | 3,945,341 | +0.02(+0.70%) |
May 09, 2012 | 2.205 | 2.261 | 2.205 | 2.245 | 3,977,025 | +0.01(+0.42%) |
May 08, 2012 | 2.205 | 2.241 | 2.202 | 2.236 | 3,667,400 | +0.02(+0.99%) |
May 07, 2012 | 2.198 | 2.223 | 2.198 | 2.214 | 2,527,999 | +0.01(+0.28%) |
May 04, 2012 | 2.236 | 2.255 | 2.208 | 2.208 | 4,000,985 | -0.04(-1.68%) |
May 03, 2012 | 2.271 | 2.274 | 2.236 | 2.245 | 2,785,769 | -0.03(-1.11%) |
May 02, 2012 | 2.236 | 2.274 | 2.233 | 2.271 | 3,326,050 | +0.03(+1.12%) |
May 01, 2012 | 2.286 | 2.292 | 2.245 | 2.245 | 5,013,091 | -0.03(-1.24%) |
Apr 30, 2012 | 2.296 | 2.302 | 2.264 | 2.274 | 3,397,761 | -0.03(-1.36%) |
Apr 27, 2012 | 2.321 | 2.321 | 2.283 | 2.305 | 3,593,166 | -0.00(-0.14%) |
Apr 26, 2012 | 2.296 | 2.324 | 2.289 | 2.308 | 2,992,398 | +0.00(+0.14%) |
Apr 25, 2012 | 2.292 | 2.327 | 2.280 | 2.305 | 3,415,114 | +0.03(+1.52%) |
Apr 24, 2012 | 2.230 | 2.274 | 2.227 | 2.271 | 3,596,865 | +0.03(+1.54%) |
Apr 23, 2012 | 2.227 | 2.249 | 2.198 | 2.236 | 4,532,105 | -0.02(-0.83%) |
Apr 20, 2012 | 2.283 | 2.283 | 2.255 | 2.255 | 4,731,451 | -0.00(-0.14%) |
Apr 19, 2012 | 2.274 | 2.280 | 2.227 | 2.258 | 4,782,132 | -0.01(-0.55%) |
Apr 18, 2012 | 2.274 | 2.280 | 2.242 | 2.271 | 3,486,497 | -0.03(-1.09%) |
Apr 17, 2012 | 2.264 | 2.302 | 2.258 | 2.296 | 3,909,742 | +0.05(+2.38%) |
Apr 16, 2012 | 2.245 | 2.261 | 2.220 | 2.242 | 3,872,559 | +0.00(+0.21%) |
Apr 13, 2012 | 2.286 | 2.302 | 2.233 | 2.238 | 3,037,688 | -0.06(-2.66%) |
Apr 12, 2012 | 2.249 | 2.308 | 2.249 | 2.299 | 4,953,006 | +0.05(+2.23%) |
Apr 11, 2012 | 2.283 | 2.289 | 2.227 | 2.249 | 4,203,405 | +0.00(+0.14%) |
Apr 10, 2012 | 2.318 | 2.368 | 2.242 | 2.245 | 8,299,041 | -0.04(-1.65%) |
Apr 09, 2012 | 2.249 | 2.286 | 2.227 | 2.283 | 9,229,551 | -0.01(-0.27%) |
Apr 05, 2012 | 2.296 | 2.316 | 2.277 | 2.289 | 3,949,433 | -0.01(-0.54%) |
Apr 04, 2012 | 2.324 | 2.340 | 2.296 | 2.302 | 7,595,669 | -0.05(-2.13%) |
Apr 03, 2012 | 2.358 | 2.371 | 2.327 | 2.352 | 12,108,862 | +0.02(+0.81%) |
Apr 02, 2012 | 2.271 | 2.399 | 2.264 | 2.333 | 17,763,380 | +0.08(+3.77%) |
Mar 30, 2012 | 2.236 | 2.274 | 2.214 | 2.249 | 8,035,352 | +0.02(+0.84%) |
Mar 29, 2012 | 2.202 | 2.233 | 2.192 | 2.230 | 12,533,258 | +0.05(+2.45%) |
Mar 28, 2012 | 2.164 | 2.180 | 2.142 | 2.176 | 4,316,209 | +0.01(+0.29%) |
Mar 27, 2012 | 2.180 | 2.189 | 2.167 | 2.170 | 5,024,759 | -0.01(-0.57%) |
Mar 26, 2012 | 2.173 | 2.195 | 2.154 | 2.183 | 3,648,424 | +0.03(+1.31%) |
Mar 23, 2012 | 2.161 | 2.170 | 2.133 | 2.154 | 3,164,819 | +0.01(+0.44%) |
Mar 22, 2012 | 2.167 | 2.176 | 2.136 | 2.145 | 5,875,153 | -0.04(-1.87%) |
Mar 21, 2012 | 2.202 | 2.208 | 2.180 | 2.186 | 3,051,744 | -0.01(-0.57%) |
Mar 20, 2012 | 2.198 | 2.217 | 2.192 | 2.198 | 3,589,362 | -0.01(-0.43%) |
Mar 19, 2012 | 2.217 | 2.227 | 2.205 | 2.208 | 5,185,439 | -0.01(-0.42%) |
Mar 16, 2012 | 2.239 | 2.245 | 2.214 | 2.217 | 11,974,237 | -0.02(-0.98%) |
Mar 15, 2012 | 2.233 | 2.242 | 2.205 | 2.239 | 5,245,345 | +0.00(+0.14%) |
Mar 14, 2012 | 2.211 | 2.242 | 2.208 | 2.236 | 4,029,240 | -0.01(-0.56%) |
Mar 13, 2012 | 2.223 | 2.249 | 2.202 | 2.249 | 4,950,082 | +0.04(+1.99%) |
Mar 12, 2012 | 2.195 | 2.227 | 2.192 | 2.205 | 6,460,063 | -0.02(-0.71%) |
Mar 09, 2012 | 2.214 | 2.242 | 2.202 | 2.220 | 4,431,325 | +0.01(+0.35%) |
Mar 08, 2012 | 2.230 | 2.239 | 2.202 | 2.212 | 4,174,285 | -0.01(-0.35%) |
Mar 07, 2012 | 2.139 | 2.227 | 2.136 | 2.220 | 5,804,682 | +0.09(+4.04%) |
Mar 06, 2012 | 2.189 | 2.208 | 2.133 | 2.134 | 8,175,302 | -0.08(-3.61%) |
Mar 05, 2012 | 2.198 | 2.217 | 2.198 | 2.214 | 4,334,697 | +0.00(+0.00%) |
Mar 02, 2012 | 2.223 | 2.239 | 2.195 | 2.214 | 5,887,152 | -0.01(-0.56%) |