Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.626 | 2.629 | 2.573 | 2.593 | 770,957 | -0.03(-1.00%) |
May 30, 2012 | 2.646 | 2.646 | 2.603 | 2.619 | 540,700 | -0.04(-1.48%) |
May 29, 2012 | 2.662 | 2.672 | 2.636 | 2.659 | 478,749 | +0.02(+0.75%) |
May 25, 2012 | 2.616 | 2.646 | 2.616 | 2.639 | 450,415 | +0.00(+0.12%) |
May 24, 2012 | 2.662 | 2.662 | 2.609 | 2.636 | 670,793 | -0.01(-0.37%) |
May 23, 2012 | 2.619 | 2.646 | 2.586 | 2.646 | 685,721 | +0.02(+0.62%) |
May 22, 2012 | 2.649 | 2.655 | 2.623 | 2.629 | 670,063 | +0.00(+0.00%) |
May 21, 2012 | 2.632 | 2.642 | 2.616 | 2.629 | 632,527 | +0.02(+0.63%) |
May 18, 2012 | 2.662 | 2.672 | 2.606 | 2.613 | 856,239 | -0.04(-1.36%) |
May 17, 2012 | 2.609 | 2.655 | 2.606 | 2.649 | 1,857,537 | +0.05(+1.90%) |
May 16, 2012 | 2.603 | 2.623 | 2.586 | 2.600 | 465,596 | -0.01(-0.25%) |
May 15, 2012 | 2.626 | 2.632 | 2.593 | 2.606 | 827,756 | -0.02(-0.75%) |
May 14, 2012 | 2.649 | 2.652 | 2.619 | 2.626 | 704,920 | -0.03(-1.11%) |
May 11, 2012 | 2.665 | 2.688 | 2.655 | 2.655 | 533,592 | -0.02(-0.86%) |
May 10, 2012 | 2.692 | 2.698 | 2.669 | 2.678 | 413,059 | +0.00(+0.12%) |
May 09, 2012 | 2.665 | 2.692 | 2.665 | 2.675 | 532,344 | -0.02(-0.61%) |
May 08, 2012 | 2.682 | 2.692 | 2.649 | 2.692 | 630,565 | +0.00(+0.00%) |
May 07, 2012 | 2.682 | 2.701 | 2.652 | 2.692 | 379,629 | -0.01(-0.24%) |
May 04, 2012 | 2.705 | 2.718 | 2.682 | 2.698 | 380,122 | -0.02(-0.85%) |
May 03, 2012 | 2.731 | 2.734 | 2.705 | 2.721 | 647,108 | +0.00(+0.00%) |
May 02, 2012 | 2.728 | 2.738 | 2.708 | 2.721 | 605,234 | -0.02(-0.72%) |
May 01, 2012 | 2.731 | 2.751 | 2.718 | 2.741 | 724,710 | +0.01(+0.36%) |
Apr 30, 2012 | 2.744 | 2.755 | 2.725 | 2.731 | 422,900 | -0.02(-0.84%) |
Apr 27, 2012 | 2.777 | 2.777 | 2.738 | 2.754 | 490,187 | -0.02(-0.59%) |
Apr 26, 2012 | 2.738 | 2.777 | 2.738 | 2.771 | 329,801 | +0.02(+0.84%) |
Apr 25, 2012 | 2.748 | 2.777 | 2.744 | 2.748 | 390,184 | +0.02(+0.60%) |
Apr 24, 2012 | 2.698 | 2.734 | 2.698 | 2.731 | 322,443 | +0.03(+0.97%) |
Apr 23, 2012 | 2.662 | 2.705 | 2.659 | 2.705 | 547,056 | +0.02(+0.73%) |
Apr 20, 2012 | 2.761 | 2.761 | 2.685 | 2.685 | 293,151 | +0.00(+0.00%) |
Apr 19, 2012 | 2.698 | 2.708 | 2.678 | 2.685 | 359,023 | -0.03(-1.09%) |
Apr 18, 2012 | 2.705 | 2.721 | 2.698 | 2.715 | 463,253 | -0.01(-0.24%) |
Apr 17, 2012 | 2.672 | 2.721 | 2.672 | 2.721 | 530,354 | +0.06(+2.22%) |
Apr 16, 2012 | 2.718 | 2.718 | 2.662 | 2.662 | 461,427 | -0.04(-1.34%) |
Apr 13, 2012 | 2.711 | 2.721 | 2.695 | 2.698 | 368,961 | -0.03(-1.20%) |
Apr 12, 2012 | 2.705 | 2.734 | 2.705 | 2.731 | 291,422 | +0.03(+1.22%) |
Apr 11, 2012 | 2.672 | 2.704 | 2.669 | 2.698 | 467,710 | +0.04(+1.48%) |
Apr 10, 2012 | 2.688 | 2.711 | 2.646 | 2.659 | 640,274 | -0.02(-0.86%) |
Apr 09, 2012 | 2.692 | 2.695 | 2.678 | 2.682 | 675,959 | -0.04(-1.45%) |
Apr 05, 2012 | 2.767 | 2.780 | 2.701 | 2.721 | 896,008 | -0.05(-1.90%) |
Apr 04, 2012 | 2.823 | 2.823 | 2.771 | 2.774 | 603,444 | -0.06(-1.98%) |
Apr 03, 2012 | 2.863 | 2.869 | 2.830 | 2.830 | 559,976 | -0.03(-1.03%) |
Apr 02, 2012 | 2.820 | 2.866 | 2.813 | 2.859 | 935,263 | +0.06(+2.11%) |
Mar 30, 2012 | 2.807 | 2.807 | 2.784 | 2.800 | 552,049 | +0.02(+0.79%) |
Mar 29, 2012 | 2.846 | 2.856 | 2.771 | 2.778 | 985,462 | -0.08(-2.95%) |
Mar 28, 2012 | 2.886 | 2.887 | 2.849 | 2.863 | 515,442 | -0.02(-0.57%) |
Mar 27, 2012 | 2.866 | 2.882 | 2.866 | 2.879 | 397,319 | +0.01(+0.34%) |
Mar 26, 2012 | 2.863 | 2.876 | 2.861 | 2.869 | 404,117 | +0.03(+0.93%) |
Mar 23, 2012 | 2.790 | 2.853 | 2.777 | 2.843 | 496,227 | +0.07(+2.37%) |
Mar 22, 2012 | 2.751 | 2.777 | 2.741 | 2.777 | 612,694 | +0.02(+0.64%) |
Mar 21, 2012 | 2.757 | 2.771 | 2.754 | 2.759 | 607,671 | +0.01(+0.19%) |
Mar 20, 2012 | 2.754 | 2.767 | 2.751 | 2.754 | 685,675 | -0.01(-0.48%) |
Mar 19, 2012 | 2.784 | 2.794 | 2.761 | 2.767 | 764,601 | -0.01(-0.36%) |
Mar 16, 2012 | 2.784 | 2.810 | 2.767 | 2.777 | 944,921 | -0.01(-0.24%) |
Mar 15, 2012 | 2.866 | 2.866 | 2.757 | 2.784 | 1,693,794 | -0.07(-2.49%) |
Mar 14, 2012 | 2.892 | 2.892 | 2.843 | 2.855 | 947,884 | -0.03(-1.18%) |
Mar 13, 2012 | 2.909 | 2.918 | 2.859 | 2.889 | 1,212,248 | +0.00(+0.12%) |
Mar 12, 2012 | 2.938 | 2.955 | 2.872 | 2.886 | 1,212,123 | -0.16(-5.18%) |
Mar 09, 2012 | 3.043 | 3.066 | 3.030 | 3.043 | 1,347,985 | +0.01(+0.22%) |
Mar 08, 2012 | 3.020 | 3.043 | 3.007 | 3.037 | 903,384 | +0.04(+1.20%) |
Mar 07, 2012 | 2.974 | 3.014 | 2.958 | 3.001 | 903,387 | +0.03(+1.00%) |
Mar 06, 2012 | 2.974 | 2.987 | 2.941 | 2.971 | 1,255,044 | -0.02(-0.66%) |
Mar 05, 2012 | 2.961 | 3.001 | 2.945 | 2.991 | 1,121,485 | +0.04(+1.45%) |
Mar 02, 2012 | 2.964 | 2.987 | 2.948 | 2.948 | 1,406,692 | -0.02(-0.55%) |