Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.109 | 2.111 | 2.091 | 2.111 | 26,805 | -0.02(-0.73%) |
May 30, 2012 | 2.146 | 2.146 | 2.125 | 2.126 | 2,583 | -0.04(-1.63%) |
May 29, 2012 | 2.137 | 2.168 | 2.118 | 2.162 | 5,782 | +0.04(+2.05%) |
May 25, 2012 | 2.125 | 2.125 | 2.100 | 2.118 | 14,349 | +0.00(+0.15%) |
May 24, 2012 | 2.134 | 2.134 | 2.106 | 2.115 | 17,180 | -0.03(-1.44%) |
May 23, 2012 | 2.122 | 2.146 | 2.122 | 2.146 | 9,218 | +0.00(+0.00%) |
May 22, 2012 | 2.137 | 2.146 | 2.118 | 2.146 | 34,345 | +0.01(+0.43%) |
May 21, 2012 | 2.118 | 2.137 | 2.109 | 2.137 | 6,780 | +0.03(+1.29%) |
May 18, 2012 | 2.159 | 2.159 | 2.106 | 2.110 | 46,366 | -0.05(-2.25%) |
May 17, 2012 | 2.171 | 2.171 | 2.158 | 2.158 | 8,001 | -0.02(-0.73%) |
May 15, 2012 | 2.190 | 2.174 | 2.174 | 2.174 | 13,561 | -0.01(-0.57%) |
May 14, 2012 | 2.199 | 2.199 | 2.183 | 2.187 | 41,652 | -0.02(-0.70%) |
May 11, 2012 | 2.214 | 2.245 | 2.202 | 2.202 | 11,184 | -0.01(-0.56%) |
May 10, 2012 | 2.199 | 2.214 | 2.199 | 2.214 | 7,403 | +0.02(+0.84%) |
May 09, 2012 | 2.190 | 2.214 | 2.190 | 2.196 | 10,655 | -0.02(-0.81%) |
May 08, 2012 | 2.214 | 2.214 | 2.183 | 2.214 | 82,642 | -0.01(-0.45%) |
May 07, 2012 | 2.205 | 2.224 | 2.196 | 2.224 | 9,835 | -0.01(-0.28%) |
May 04, 2012 | 2.248 | 2.248 | 2.199 | 2.230 | 29,430 | -0.01(-0.28%) |
May 03, 2012 | 2.239 | 2.246 | 2.230 | 2.236 | 9,525 | -0.02(-0.96%) |
May 02, 2012 | 2.233 | 2.258 | 2.233 | 2.258 | 34,548 | -0.00(-0.14%) |
May 01, 2012 | 2.227 | 2.264 | 2.227 | 2.261 | 19,718 | +0.02(+0.83%) |
Apr 30, 2012 | 2.245 | 2.245 | 2.242 | 2.242 | 42,394 | -0.00(-0.08%) |
Apr 27, 2012 | 2.258 | 2.261 | 2.238 | 2.244 | 21,714 | -0.01(-0.52%) |
Apr 26, 2012 | 2.245 | 2.256 | 2.243 | 2.256 | 19,360 | +0.01(+0.48%) |
Apr 25, 2012 | 2.218 | 2.245 | 2.199 | 2.245 | 13,309 | +0.01(+0.65%) |
Apr 24, 2012 | 2.252 | 2.252 | 2.221 | 2.231 | 24,419 | -0.00(-0.11%) |
Apr 23, 2012 | 2.245 | 2.245 | 2.224 | 2.233 | 8,369 | +0.00(+0.14%) |
Apr 20, 2012 | 2.276 | 2.276 | 2.230 | 2.230 | 23,166 | -0.02(-0.69%) |
Apr 19, 2012 | 2.248 | 2.248 | 2.231 | 2.245 | 9,725 | -0.02(-0.96%) |
Apr 18, 2012 | 2.273 | 2.283 | 2.245 | 2.267 | 26,269 | -0.00(-0.19%) |
Apr 17, 2012 | 2.245 | 2.271 | 2.245 | 2.271 | 23,079 | +0.03(+1.16%) |
Apr 16, 2012 | 2.276 | 2.276 | 2.245 | 2.245 | 17,564 | -0.04(-1.63%) |
Apr 13, 2012 | 2.255 | 2.288 | 2.255 | 2.283 | 25,830 | +0.02(+0.71%) |
Apr 12, 2012 | 2.245 | 2.276 | 2.230 | 2.266 | 13,884 | +0.02(+0.94%) |
Apr 11, 2012 | 2.248 | 2.260 | 2.245 | 2.245 | 4,471 | -0.01(-0.40%) |
Apr 10, 2012 | 2.261 | 2.264 | 2.245 | 2.254 | 43,521 | -0.02(-0.83%) |
Apr 09, 2012 | 2.273 | 2.273 | 2.245 | 2.273 | 61,441 | -0.02(-0.68%) |
Apr 05, 2012 | 2.282 | 2.292 | 2.266 | 2.289 | 22,085 | +0.01(+0.41%) |
Apr 04, 2012 | 2.304 | 2.307 | 2.267 | 2.279 | 39,072 | -0.03(-1.21%) |
Apr 03, 2012 | 2.289 | 2.327 | 2.279 | 2.307 | 17,435 | -0.00(-0.13%) |
Apr 02, 2012 | 2.292 | 2.320 | 2.245 | 2.310 | 74,651 | +0.04(+1.63%) |
Mar 30, 2012 | 2.295 | 2.301 | 2.261 | 2.273 | 32,511 | -0.02(-1.08%) |
Mar 29, 2012 | 2.314 | 2.314 | 2.276 | 2.298 | 67,056 | -0.00(-0.19%) |
Mar 28, 2012 | 2.326 | 2.326 | 2.292 | 2.302 | 72,716 | +0.01(+0.46%) |
Mar 27, 2012 | 2.323 | 2.323 | 2.276 | 2.292 | 118,376 | -0.03(-1.33%) |
Mar 26, 2012 | 2.369 | 2.369 | 2.252 | 2.323 | 696,475 | +0.13(+6.02%) |
Mar 23, 2012 | 2.162 | 2.199 | 2.159 | 2.191 | 15,960 | +0.00(+0.20%) |
Mar 22, 2012 | 2.146 | 2.187 | 2.146 | 2.187 | 7,426 | -0.02(-0.83%) |
Mar 21, 2012 | 2.159 | 2.205 | 2.159 | 2.205 | 6,864 | +0.01(+0.41%) |
Mar 20, 2012 | 2.152 | 2.202 | 2.152 | 2.196 | 44,580 | +0.01(+0.28%) |
Mar 19, 2012 | 2.177 | 2.190 | 2.177 | 2.190 | 5,944 | -0.00(-0.00%) |
Mar 16, 2012 | 2.165 | 2.193 | 2.149 | 2.190 | 10,332 | -0.01(-0.42%) |
Mar 15, 2012 | 2.177 | 2.199 | 2.174 | 2.199 | 31,878 | +0.04(+1.76%) |
Mar 14, 2012 | 2.168 | 2.180 | 2.128 | 2.161 | 41,490 | -0.01(-0.47%) |
Mar 13, 2012 | 2.149 | 2.174 | 2.146 | 2.171 | 20,767 | +0.03(+1.59%) |
Mar 09, 2012 | 2.137 | 2.137 | 2.137 | 2.137 | 0 | +0.01(+0.29%) |
Mar 08, 2012 | 2.122 | 2.134 | 2.091 | 2.131 | 10,332 | +0.02(+1.18%) |
Mar 07, 2012 | 2.091 | 2.112 | 2.079 | 2.106 | 13,367 | +0.02(+0.74%) |
Mar 06, 2012 | 2.094 | 2.106 | 1.988 | 2.091 | 40,218 | -0.03(-1.60%) |
Mar 05, 2012 | 2.143 | 2.143 | 2.091 | 2.125 | 18,811 | -0.03(-1.58%) |
Mar 02, 2012 | 2.149 | 2.159 | 2.149 | 2.159 | 13,664 | +0.00(+0.00%) |