Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 2.730 | 2.775 | 2.730 | 2.745 | 271,959 | +0.10(+3.71%) |
Jun 28, 2012 | 2.642 | 2.657 | 2.616 | 2.646 | 112,570 | -0.03(-1.07%) |
Jun 27, 2012 | 2.675 | 2.683 | 2.669 | 2.675 | 50,765 | -0.00(-0.15%) |
Jun 26, 2012 | 2.663 | 2.683 | 2.663 | 2.679 | 51,422 | +0.01(+0.46%) |
Jun 25, 2012 | 2.687 | 2.687 | 2.657 | 2.667 | 89,077 | -0.09(-3.12%) |
Jun 22, 2012 | 2.750 | 2.759 | 2.736 | 2.753 | 59,297 | +0.01(+0.45%) |
Jun 21, 2012 | 2.808 | 2.808 | 2.734 | 2.740 | 189,351 | -0.04(-1.54%) |
Jun 20, 2012 | 2.771 | 2.799 | 2.757 | 2.783 | 214,783 | +0.04(+1.56%) |
Jun 19, 2012 | 2.730 | 2.750 | 2.728 | 2.740 | 140,034 | +0.04(+1.59%) |
Jun 18, 2012 | 2.716 | 2.716 | 2.683 | 2.697 | 68,802 | -0.01(-0.23%) |
Jun 15, 2012 | 2.697 | 2.706 | 2.687 | 2.704 | 56,192 | +0.02(+0.76%) |
Jun 14, 2012 | 2.667 | 2.691 | 2.667 | 2.683 | 77,735 | +0.01(+0.38%) |
Jun 13, 2012 | 2.679 | 2.699 | 2.669 | 2.673 | 64,130 | -0.03(-1.21%) |
Jun 12, 2012 | 2.708 | 2.708 | 2.679 | 2.706 | 31,494 | +0.03(+1.15%) |
Jun 11, 2012 | 2.728 | 2.728 | 2.675 | 2.675 | 102,188 | -0.02(-0.91%) |
Jun 08, 2012 | 2.654 | 2.701 | 2.654 | 2.699 | 60,952 | +0.01(+0.46%) |
Jun 07, 2012 | 2.710 | 2.710 | 2.687 | 2.687 | 52,235 | +0.03(+1.23%) |
Jun 06, 2012 | 2.603 | 2.654 | 2.603 | 2.654 | 69,924 | +0.07(+2.52%) |
Jun 05, 2012 | 2.608 | 2.608 | 2.567 | 2.589 | 79,297 | -0.03(-1.02%) |
Jun 04, 2012 | 2.622 | 2.642 | 2.603 | 2.616 | 146,773 | -0.02(-0.62%) |
Jun 01, 2012 | 2.657 | 2.666 | 2.632 | 2.632 | 150,167 | -0.08(-3.08%) |
May 31, 2012 | 2.718 | 2.721 | 2.692 | 2.716 | 25,539 | -0.01(-0.30%) |
May 30, 2012 | 2.759 | 2.759 | 2.710 | 2.724 | 107,090 | -0.04(-1.62%) |
May 29, 2012 | 2.779 | 2.780 | 2.761 | 2.769 | 77,755 | +0.02(+0.74%) |
May 25, 2012 | 2.750 | 2.757 | 2.748 | 2.748 | 118,800 | -0.01(-0.22%) |
May 24, 2012 | 2.746 | 2.761 | 2.744 | 2.755 | 84,273 | -0.01(-0.52%) |
May 23, 2012 | 2.750 | 2.773 | 2.730 | 2.769 | 78,597 | +0.00(+0.07%) |
May 22, 2012 | 2.771 | 2.787 | 2.763 | 2.767 | 164,702 | -0.01(-0.22%) |
May 21, 2012 | 2.767 | 2.779 | 2.753 | 2.773 | 152,645 | +0.03(+0.97%) |
May 18, 2012 | 2.775 | 2.776 | 2.744 | 2.746 | 108,780 | -0.03(-1.03%) |
May 17, 2012 | 2.822 | 2.822 | 2.771 | 2.775 | 57,539 | -0.07(-2.30%) |
May 16, 2012 | 2.846 | 2.851 | 2.840 | 2.840 | 14,726 | +0.01(+0.43%) |
May 15, 2012 | 2.846 | 2.853 | 2.828 | 2.828 | 30,241 | -0.05(-1.70%) |
May 14, 2012 | 2.881 | 2.881 | 2.842 | 2.877 | 51,583 | -0.04(-1.54%) |
May 11, 2012 | 2.897 | 2.934 | 2.897 | 2.922 | 58,327 | +0.01(+0.49%) |
May 10, 2012 | 2.924 | 2.928 | 2.904 | 2.908 | 68,269 | +0.02(+0.71%) |
May 09, 2012 | 2.865 | 2.904 | 2.863 | 2.887 | 106,145 | -0.03(-1.12%) |
May 08, 2012 | 2.918 | 2.920 | 2.904 | 2.920 | 47,558 | -0.06(-1.92%) |
May 07, 2012 | 2.942 | 2.981 | 2.942 | 2.977 | 138,800 | +0.00(+0.00%) |
May 04, 2012 | 2.987 | 2.993 | 2.963 | 2.977 | 126,381 | -0.05(-1.69%) |
May 03, 2012 | 3.028 | 3.038 | 3.020 | 3.028 | 78,494 | +0.00(+0.00%) |
May 02, 2012 | 3.030 | 3.030 | 3.010 | 3.028 | 77,294 | -0.03(-1.13%) |
May 01, 2012 | 3.047 | 3.085 | 3.047 | 3.063 | 132,923 | +0.01(+0.40%) |
Apr 30, 2012 | 3.053 | 3.055 | 3.047 | 3.051 | 140,950 | +0.00(+0.00%) |
Apr 27, 2012 | 3.028 | 3.065 | 3.028 | 3.051 | 92,256 | +0.03(+0.95%) |
Apr 26, 2012 | 2.995 | 3.028 | 2.995 | 3.022 | 94,518 | +0.02(+0.61%) |
Apr 25, 2012 | 3.016 | 3.036 | 2.998 | 3.004 | 157,782 | +0.05(+1.66%) |
Apr 24, 2012 | 2.957 | 2.971 | 2.949 | 2.955 | 145,804 | -0.00(-0.14%) |
Apr 23, 2012 | 2.949 | 2.961 | 2.934 | 2.959 | 129,784 | -0.07(-2.29%) |
Apr 20, 2012 | 3.018 | 3.036 | 3.018 | 3.028 | 163,953 | +0.04(+1.23%) |
Apr 19, 2012 | 3.004 | 3.013 | 2.989 | 2.991 | 146,793 | -0.02(-0.81%) |
Apr 18, 2012 | 3.000 | 3.022 | 2.991 | 3.016 | 82,314 | -0.02(-0.61%) |
Apr 17, 2012 | 3.040 | 3.049 | 3.030 | 3.034 | 203,480 | +0.03(+1.02%) |
Apr 16, 2012 | 2.987 | 3.016 | 2.987 | 3.004 | 71,031 | +0.04(+1.20%) |
Apr 13, 2012 | 3.000 | 3.000 | 2.958 | 2.968 | 128,726 | -0.05(-1.79%) |
Apr 12, 2012 | 3.002 | 3.036 | 3.002 | 3.022 | 78,710 | +0.04(+1.30%) |
Apr 11, 2012 | 2.981 | 3.014 | 2.981 | 2.983 | 126,719 | +0.04(+1.53%) |
Apr 10, 2012 | 2.983 | 3.002 | 2.936 | 2.938 | 124,642 | -0.05(-1.64%) |
Apr 09, 2012 | 2.961 | 2.995 | 2.961 | 2.987 | 90,752 | -0.01(-0.20%) |
Apr 05, 2012 | 2.987 | 3.000 | 2.967 | 2.993 | 156,548 | -0.04(-1.28%) |
Apr 04, 2012 | 3.028 | 3.034 | 3.016 | 3.032 | 123,570 | -0.05(-1.72%) |
Apr 03, 2012 | 3.100 | 3.104 | 3.067 | 3.085 | 156,436 | -0.03(-0.98%) |