Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 2.597 | 2.607 | 2.557 | 2.587 | 394,957 | +0.01(+0.51%) |
Jun 28, 2012 | 2.557 | 2.587 | 2.541 | 2.574 | 197,620 | -0.01(-0.25%) |
Jun 27, 2012 | 2.574 | 2.594 | 2.557 | 2.580 | 199,298 | -0.00(-0.13%) |
Jun 26, 2012 | 2.574 | 2.594 | 2.561 | 2.584 | 210,936 | +0.01(+0.51%) |
Jun 25, 2012 | 2.544 | 2.580 | 2.544 | 2.571 | 202,625 | -0.01(-0.27%) |
Jun 22, 2012 | 2.594 | 2.597 | 2.554 | 2.577 | 652,460 | -0.01(-0.24%) |
Jun 21, 2012 | 2.577 | 2.607 | 2.574 | 2.584 | 248,682 | -0.01(-0.50%) |
Jun 20, 2012 | 2.594 | 2.603 | 2.552 | 2.597 | 206,160 | +0.01(+0.51%) |
Jun 19, 2012 | 2.567 | 2.603 | 2.567 | 2.584 | 415,309 | +0.01(+0.51%) |
Jun 18, 2012 | 2.521 | 2.580 | 2.492 | 2.571 | 314,299 | +0.01(+0.51%) |
Jun 15, 2012 | 2.577 | 2.593 | 2.531 | 2.557 | 462,697 | -0.03(-1.13%) |
Jun 14, 2012 | 2.525 | 2.593 | 2.505 | 2.587 | 253,490 | +0.07(+2.84%) |
Jun 13, 2012 | 2.557 | 2.596 | 2.502 | 2.515 | 394,630 | -0.06(-2.15%) |
Jun 12, 2012 | 2.544 | 2.587 | 2.535 | 2.570 | 221,993 | +0.05(+1.93%) |
Jun 11, 2012 | 2.613 | 2.613 | 2.512 | 2.522 | 224,440 | -0.09(-3.36%) |
Jun 08, 2012 | 2.561 | 2.622 | 2.552 | 2.609 | 233,924 | +0.05(+2.03%) |
Jun 07, 2012 | 2.496 | 2.577 | 2.457 | 2.557 | 335,152 | +0.08(+3.42%) |
Jun 06, 2012 | 2.450 | 2.476 | 2.430 | 2.473 | 220,575 | +0.06(+2.28%) |
Jun 05, 2012 | 2.405 | 2.431 | 2.392 | 2.418 | 209,546 | +0.01(+0.54%) |
Jun 04, 2012 | 2.405 | 2.434 | 2.379 | 2.405 | 238,759 | +0.00(+0.14%) |
Jun 01, 2012 | 2.392 | 2.437 | 2.372 | 2.401 | 305,133 | -0.00(-0.14%) |
May 31, 2012 | 2.408 | 2.427 | 2.382 | 2.405 | 371,708 | +0.01(+0.41%) |
May 30, 2012 | 2.388 | 2.437 | 2.388 | 2.395 | 178,394 | -0.02(-0.94%) |
May 29, 2012 | 2.434 | 2.453 | 2.388 | 2.418 | 280,989 | -0.01(-0.27%) |
May 25, 2012 | 2.421 | 2.444 | 2.392 | 2.424 | 151,895 | +0.00(+0.00%) |
May 24, 2012 | 2.434 | 2.450 | 2.375 | 2.424 | 216,904 | -0.02(-0.67%) |
May 23, 2012 | 2.421 | 2.457 | 2.382 | 2.440 | 373,369 | +0.01(+0.27%) |
May 22, 2012 | 2.473 | 2.502 | 2.421 | 2.434 | 283,927 | -0.05(-1.83%) |
May 21, 2012 | 2.515 | 2.515 | 2.414 | 2.479 | 405,069 | -0.02(-0.78%) |
May 18, 2012 | 2.557 | 2.570 | 2.479 | 2.499 | 271,495 | -0.06(-2.41%) |
May 17, 2012 | 2.600 | 2.600 | 2.551 | 2.561 | 219,938 | -0.03(-1.25%) |
May 16, 2012 | 2.587 | 2.622 | 2.583 | 2.593 | 192,753 | -0.01(-0.25%) |
May 15, 2012 | 2.584 | 2.609 | 2.579 | 2.600 | 215,374 | +0.04(+1.51%) |
May 14, 2012 | 2.538 | 2.577 | 2.538 | 2.561 | 151,017 | +0.01(+0.25%) |
May 11, 2012 | 2.545 | 2.593 | 2.545 | 2.555 | 159,610 | -0.02(-0.75%) |
May 10, 2012 | 2.561 | 2.593 | 2.532 | 2.574 | 156,304 | +0.04(+1.40%) |
May 09, 2012 | 2.532 | 2.558 | 2.529 | 2.538 | 126,010 | -0.01(-0.50%) |
May 08, 2012 | 2.522 | 2.558 | 2.519 | 2.551 | 199,152 | +0.02(+0.76%) |
May 07, 2012 | 2.526 | 2.558 | 2.525 | 2.532 | 171,272 | +0.00(+0.13%) |
May 04, 2012 | 2.561 | 2.574 | 2.529 | 2.529 | 211,901 | -0.04(-1.63%) |
May 03, 2012 | 2.574 | 2.593 | 2.561 | 2.571 | 159,064 | -0.01(-0.25%) |
May 02, 2012 | 2.609 | 2.613 | 2.561 | 2.577 | 215,977 | -0.00(-0.12%) |
May 01, 2012 | 2.577 | 2.629 | 2.577 | 2.580 | 218,597 | +0.00(+0.00%) |
Apr 30, 2012 | 2.600 | 2.606 | 2.577 | 2.580 | 174,467 | -0.01(-0.37%) |
Apr 27, 2012 | 2.555 | 2.606 | 2.555 | 2.590 | 251,089 | +0.03(+1.26%) |
Apr 26, 2012 | 2.555 | 2.587 | 2.545 | 2.558 | 90,283 | -0.01(-0.25%) |
Apr 25, 2012 | 2.561 | 2.609 | 2.558 | 2.564 | 208,744 | +0.01(+0.25%) |
Apr 24, 2012 | 2.538 | 2.561 | 2.536 | 2.558 | 116,449 | +0.03(+1.15%) |
Apr 23, 2012 | 2.529 | 2.561 | 2.526 | 2.529 | 264,058 | -0.02(-0.76%) |
Apr 20, 2012 | 2.609 | 2.609 | 2.539 | 2.548 | 216,725 | +0.01(+0.51%) |
Apr 19, 2012 | 2.529 | 2.609 | 2.509 | 2.535 | 260,463 | +0.00(+0.13%) |
Apr 18, 2012 | 2.600 | 2.600 | 2.522 | 2.532 | 242,533 | -0.08(-3.20%) |
Apr 17, 2012 | 2.613 | 2.648 | 2.590 | 2.616 | 291,714 | +0.03(+1.24%) |
Apr 16, 2012 | 2.558 | 2.635 | 2.504 | 2.584 | 162,601 | +0.05(+1.89%) |
Apr 13, 2012 | 2.565 | 2.609 | 2.534 | 2.536 | 180,545 | -0.04(-1.73%) |
Apr 12, 2012 | 2.459 | 2.600 | 2.459 | 2.581 | 263,423 | +0.13(+5.35%) |
Apr 11, 2012 | 2.482 | 2.501 | 2.411 | 2.450 | 338,886 | -0.01(-0.52%) |
Apr 10, 2012 | 2.523 | 2.570 | 2.447 | 2.462 | 394,467 | -0.06(-2.28%) |
Apr 09, 2012 | 2.590 | 2.616 | 2.520 | 2.520 | 438,148 | -0.10(-3.90%) |
Apr 05, 2012 | 2.609 | 2.645 | 2.609 | 2.622 | 78,365 | -0.00(-0.12%) |
Apr 04, 2012 | 2.683 | 2.686 | 2.609 | 2.625 | 220,143 | -0.06(-2.26%) |
Apr 03, 2012 | 2.683 | 2.702 | 2.673 | 2.686 | 220,205 | -0.01(-0.47%) |