Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 2.740 | 2.769 | 2.711 | 2.733 | 6,876 | +0.01(+0.27%) |
Apr 27, 2012 | 2.726 | 2.739 | 2.616 | 2.726 | 1,852 | -0.01(-0.27%) |
Apr 26, 2012 | 2.667 | 2.733 | 2.667 | 2.733 | 960 | +0.05(+1.91%) |
Apr 25, 2012 | 2.609 | 2.682 | 2.608 | 2.682 | 8,902 | +0.13(+5.14%) |
Apr 24, 2012 | 2.551 | 2.551 | 2.551 | 2.551 | 454 | +0.01(+0.58%) |
Apr 23, 2012 | 2.478 | 2.536 | 2.478 | 2.536 | 6,583 | +0.07(+2.63%) |
Apr 20, 2012 | 2.492 | 2.507 | 2.427 | 2.471 | 2,785 | -0.06(-2.28%) |
Apr 19, 2012 | 2.529 | 2.529 | 2.449 | 2.529 | 799 | -0.01(-0.28%) |
Apr 18, 2012 | 2.536 | 2.536 | 2.536 | 2.536 | 1,042 | +0.01(+0.29%) |
Apr 17, 2012 | 2.427 | 2.536 | 2.409 | 2.529 | 6,032 | +0.15(+6.12%) |
Apr 16, 2012 | 2.470 | 2.536 | 2.383 | 2.383 | 2,840 | -0.05(-1.95%) |
Apr 13, 2012 | 2.405 | 2.430 | 2.405 | 2.430 | 1,470 | -0.07(-2.77%) |
Apr 12, 2012 | 2.470 | 2.500 | 2.470 | 2.500 | 1,372 | +0.07(+2.82%) |
Apr 11, 2012 | 2.405 | 2.536 | 2.405 | 2.431 | 6,576 | +0.05(+2.02%) |
Apr 10, 2012 | 2.441 | 2.470 | 2.376 | 2.383 | 14,881 | -0.09(-3.82%) |
Apr 09, 2012 | 2.478 | 2.478 | 2.478 | 2.478 | 10,559 | -0.06(-2.30%) |
Apr 05, 2012 | 2.543 | 2.543 | 2.536 | 2.536 | 2,614 | -0.08(-3.01%) |
Apr 04, 2012 | 2.602 | 2.615 | 2.602 | 2.615 | 2,881 | +0.06(+2.51%) |
Apr 03, 2012 | 2.543 | 2.551 | 2.543 | 2.551 | 2,701 | -0.01(-0.28%) |
Apr 02, 2012 | 2.551 | 2.642 | 2.551 | 2.558 | 27,950 | +0.11(+4.46%) |
Mar 30, 2012 | 2.463 | 2.507 | 2.449 | 2.449 | 10,803 | -0.03(-1.18%) |
Mar 29, 2012 | 2.492 | 2.507 | 2.478 | 2.478 | 8,740 | -0.02(-0.87%) |
Mar 28, 2012 | 2.551 | 2.551 | 2.478 | 2.500 | 548 | -0.05(-2.00%) |
Mar 27, 2012 | 2.536 | 2.551 | 2.536 | 2.551 | 4,666 | +0.04(+1.43%) |
Mar 26, 2012 | 2.493 | 2.515 | 2.450 | 2.515 | 15,112 | +0.04(+1.45%) |
Mar 23, 2012 | 2.543 | 2.551 | 2.450 | 2.479 | 11,139 | -0.01(-0.40%) |
Mar 22, 2012 | 2.464 | 2.515 | 2.450 | 2.489 | 3,704 | +0.02(+0.99%) |
Mar 21, 2012 | 2.472 | 2.472 | 2.464 | 2.465 | 556 | -0.04(-1.43%) |
Mar 20, 2012 | 2.500 | 2.587 | 2.443 | 2.500 | 17,208 | +0.00(+0.00%) |
Mar 19, 2012 | 2.522 | 2.623 | 2.464 | 2.500 | 11,433 | -0.05(-1.97%) |
Mar 16, 2012 | 2.543 | 2.587 | 2.479 | 2.551 | 9,261 | +0.01(+0.28%) |
Mar 15, 2012 | 2.722 | 2.722 | 2.513 | 2.543 | 60,962 | -0.22(-8.05%) |
Mar 14, 2012 | 2.752 | 2.781 | 2.680 | 2.766 | 12,090 | -0.02(-0.77%) |
Mar 13, 2012 | 2.745 | 2.788 | 2.658 | 2.788 | 16,839 | +0.04(+1.57%) |
Mar 12, 2012 | 2.788 | 2.795 | 2.730 | 2.745 | 8,558 | -0.07(-2.55%) |
Mar 09, 2012 | 2.737 | 2.816 | 2.737 | 2.816 | 11,311 | +0.04(+1.55%) |
Mar 08, 2012 | 2.666 | 2.773 | 2.666 | 2.773 | 17,851 | +0.01(+0.26%) |
Mar 07, 2012 | 2.737 | 2.766 | 2.737 | 2.766 | 2,922 | +0.03(+1.05%) |
Mar 06, 2012 | 2.702 | 2.737 | 2.659 | 2.737 | 10,078 | +0.05(+1.87%) |
Mar 05, 2012 | 2.680 | 2.687 | 2.680 | 2.687 | 556 | +0.03(+1.08%) |
Mar 02, 2012 | 2.658 | 2.666 | 2.658 | 2.658 | 7,565 | +0.00(+0.00%) |
Mar 01, 2012 | 2.572 | 2.658 | 2.572 | 2.658 | 4,910 | +0.06(+2.21%) |
Feb 29, 2012 | 2.637 | 2.637 | 2.493 | 2.601 | 35,442 | -0.13(-4.74%) |
Feb 28, 2012 | 2.794 | 2.816 | 2.730 | 2.730 | 19,206 | -0.01(-0.53%) |
Feb 27, 2012 | 2.745 | 2.816 | 2.745 | 2.745 | 9,620 | -0.06(-2.05%) |
Feb 24, 2012 | 2.773 | 2.802 | 2.766 | 2.802 | 6,828 | +0.04(+1.30%) |
Feb 23, 2012 | 2.723 | 2.766 | 2.723 | 2.766 | 6,214 | +0.05(+1.85%) |
Feb 22, 2012 | 2.730 | 2.766 | 2.716 | 2.716 | 10,417 | +0.01(+0.53%) |
Feb 21, 2012 | 2.737 | 2.745 | 2.687 | 2.702 | 29,471 | -0.05(-1.83%) |
Feb 17, 2012 | 2.658 | 2.752 | 2.623 | 2.752 | 11,887 | +0.09(+3.23%) |
Feb 16, 2012 | 2.716 | 2.716 | 2.666 | 2.666 | 5,629 | -0.03(-1.09%) |
Feb 15, 2012 | 2.702 | 2.723 | 2.694 | 2.695 | 13,418 | -0.04(-1.29%) |
Feb 14, 2012 | 2.745 | 2.745 | 2.730 | 2.730 | 4,371 | +0.00(+0.00%) |
Feb 13, 2012 | 2.694 | 2.766 | 2.694 | 2.730 | 13,174 | +0.04(+1.31%) |
Feb 10, 2012 | 2.730 | 2.737 | 2.658 | 2.695 | 14,126 | -0.04(-1.29%) |
Feb 09, 2012 | 2.752 | 2.788 | 2.724 | 2.730 | 7,028 | -0.02(-0.89%) |
Feb 08, 2012 | 2.694 | 2.759 | 2.694 | 2.755 | 8,556 | +0.06(+2.24%) |
Feb 07, 2012 | 2.752 | 2.752 | 2.694 | 2.694 | 14,914 | -0.06(-2.34%) |
Feb 06, 2012 | 2.759 | 2.788 | 2.755 | 2.759 | 7,731 | -0.05(-1.79%) |
Feb 03, 2012 | 2.781 | 2.809 | 2.781 | 2.809 | 21,259 | +0.03(+1.06%) |
Feb 02, 2012 | 2.759 | 2.795 | 2.759 | 2.780 | 20,977 | +0.03(+1.02%) |