Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2012 | 2.240 | 2.250 | 2.250 | 2.250 | 1,200 | +0.03(+1.34%) |
Apr 12, 2012 | 2.220 | 2.220 | 2.220 | 2.220 | 300 | -0.02(-0.88%) |
Apr 11, 2012 | 2.240 | 2.240 | 2.240 | 2.240 | 100 | -0.05(-2.18%) |
Apr 09, 2012 | 2.290 | 2.290 | 2.290 | 2.290 | 600 | -0.01(-0.43%) |
Apr 04, 2012 | 2.240 | 2.300 | 2.300 | 2.300 | 2,800 | +0.21(+10.04%) |
Apr 03, 2012 | 2.120 | 2.120 | 2.090 | 2.090 | 888 | -0.23(-9.97%) |
Mar 30, 2012 | 2.320 | 2.321 | 2.321 | 2.321 | 200 | +0.02(+0.93%) |
Mar 29, 2012 | 2.300 | 2.300 | 2.300 | 2.300 | 755 | +0.04(+1.77%) |
Mar 28, 2012 | 2.260 | 2.260 | 2.260 | 2.260 | 755 | -0.04(-1.74%) |
Mar 27, 2012 | 2.300 | 2.300 | 2.300 | 2.300 | 2,600 | +0.04(+1.61%) |
Mar 23, 2012 | 2.300 | 2.264 | 2.264 | 2.264 | 500 | -0.12(-4.89%) |
Mar 22, 2012 | 2.280 | 2.380 | 2.280 | 2.380 | 2,000 | +0.15(+6.94%) |
Mar 20, 2012 | 2.280 | 2.225 | 2.225 | 2.225 | 700 | -0.02(-1.09%) |
Mar 19, 2012 | 2.250 | 2.250 | 2.240 | 2.250 | 2,940 | -0.00(-0.00%) |
Mar 14, 2012 | 2.250 | 2.250 | 2.250 | 2.250 | 100 | +0.00(+0.00%) |
Mar 13, 2012 | 2.350 | 2.350 | 2.200 | 2.250 | 1,200 | -0.15(-6.25%) |
Mar 12, 2012 | 2.400 | 2.400 | 2.400 | 2.400 | 500 | -0.01(-0.41%) |
Mar 08, 2012 | 2.350 | 2.410 | 2.410 | 2.410 | 1,900 | +0.06(+2.58%) |
Mar 07, 2012 | 2.290 | 2.350 | 2.290 | 2.349 | 2,888 | +0.10(+4.42%) |
Mar 06, 2012 | 2.250 | 2.250 | 2.250 | 2.250 | 650 | +0.03(+1.41%) |
Mar 02, 2012 | 2.220 | 2.219 | 2.219 | 2.219 | 100 | -0.02(-0.95%) |
Feb 29, 2012 | 2.240 | 2.240 | 2.240 | 2.240 | 0 | -0.01(-0.45%) |
Feb 28, 2012 | 2.250 | 2.250 | 2.240 | 2.250 | 6,100 | +0.05(+2.28%) |
Feb 23, 2012 | 2.200 | 2.200 | 2.200 | 2.200 | 200 | +0.10(+4.76%) |
Feb 22, 2012 | 2.020 | 2.100 | 2.000 | 2.100 | 525 | -0.10(-4.54%) |
Feb 21, 2012 | 2.150 | 2.200 | 2.150 | 2.200 | 2,317 | +0.00(+0.00%) |
Feb 17, 2012 | 2.150 | 2.200 | 2.150 | 2.200 | 800 | +0.00(+0.00%) |
Feb 16, 2012 | 2.200 | 2.200 | 2.100 | 2.200 | 450 | -0.05(-2.22%) |
Feb 14, 2012 | 2.250 | 2.250 | 2.250 | 2.250 | 400 | +0.00(+0.00%) |
Feb 13, 2012 | 2.250 | 2.250 | 2.250 | 2.250 | 450 | +0.05(+2.27%) |
Feb 09, 2012 | 2.200 | 2.200 | 2.200 | 2.200 | 300 | -0.05(-2.22%) |
Feb 06, 2012 | 2.200 | 2.250 | 2.250 | 2.250 | 200 | +0.10(+4.65%) |
Feb 03, 2012 | 2.150 | 2.150 | 2.150 | 2.150 | 100 | -0.05(-2.27%) |
Jan 31, 2012 | 2.200 | 2.200 | 2.200 | 2.200 | 500 | +0.01(+0.42%) |
Jan 27, 2012 | 2.191 | 2.191 | 2.191 | 2.191 | 0 | -0.03(-1.31%) |
Jan 26, 2012 | 2.191 | 2.220 | 2.191 | 2.220 | 555 | +0.00(+0.00%) |
Jan 23, 2012 | 2.220 | 2.220 | 2.220 | 2.220 | 0 | +0.00(+0.00%) |
Jan 17, 2012 | 2.200 | 2.220 | 2.220 | 2.220 | 6,100 | +0.07(+3.26%) |
Jan 11, 2012 | 2.260 | 2.150 | 2.150 | 2.150 | 1,100 | -0.06(-2.71%) |
Jan 10, 2012 | 2.210 | 2.210 | 2.210 | 2.210 | 200 | +0.05(+2.31%) |
Jan 05, 2012 | 2.200 | 2.160 | 2.160 | 2.160 | 2,000 | -0.06(-2.70%) |
Jan 03, 2012 | 2.180 | 2.220 | 2.220 | 2.220 | 1,600 | -0.03(-1.33%) |
Dec 28, 2011 | 2.250 | 2.250 | 2.250 | 2.250 | 0 | +0.05(+2.27%) |
Dec 23, 2011 | 2.200 | 2.200 | 2.200 | 2.200 | 0 | +0.05(+2.33%) |
Dec 20, 2011 | 2.150 | 2.150 | 2.150 | 2.150 | 0 | -0.03(-1.38%) |
Dec 19, 2011 | 2.180 | 2.180 | 2.180 | 2.180 | 125 | -0.02(-0.91%) |
Dec 16, 2011 | 2.200 | 2.200 | 2.200 | 2.200 | 110 | +0.00(+0.00%) |
Dec 15, 2011 | 2.200 | 2.200 | 2.200 | 2.200 | 125 | +0.06(+2.80%) |
Dec 14, 2011 | 2.140 | 2.150 | 2.140 | 2.140 | 1,100 | +0.05(+2.39%) |
Dec 13, 2011 | 2.090 | 2.090 | 2.090 | 2.090 | 300 | -0.08(-3.69%) |
Dec 12, 2011 | 2.140 | 2.170 | 2.140 | 2.170 | 200 | +0.07(+3.33%) |
Dec 09, 2011 | 2.100 | 2.100 | 2.100 | 2.100 | 125 | +0.01(+0.48%) |
Dec 08, 2011 | 2.100 | 2.100 | 2.090 | 2.090 | 325 | -0.06(-2.79%) |
Dec 07, 2011 | 2.170 | 2.200 | 2.150 | 2.150 | 1,200 | +0.03(+1.42%) |
Dec 06, 2011 | 2.070 | 2.120 | 2.070 | 2.120 | 200 | +0.10(+4.95%) |
Dec 05, 2011 | 2.180 | 2.180 | 2.020 | 2.020 | 525 | -0.11(-5.16%) |
Dec 01, 2011 | 2.130 | 2.130 | 2.130 | 2.130 | 200 | -0.02(-0.93%) |
Nov 30, 2011 | 2.130 | 2.150 | 2.130 | 2.150 | 225 | -0.03(-1.38%) |
Nov 29, 2011 | 2.180 | 2.180 | 2.180 | 2.180 | 100 | +0.01(+0.46%) |
Nov 23, 2011 | 2.130 | 2.170 | 2.170 | 2.170 | 200 | +0.08(+3.83%) |
Nov 22, 2011 | 2.040 | 2.090 | 2.020 | 2.090 | 1,700 | +0.07(+3.47%) |
Nov 21, 2011 | 2.220 | 2.220 | 2.020 | 2.020 | 431 | -0.20(-9.01%) |
Nov 18, 2011 | 2.220 | 2.220 | 2.220 | 2.220 | 100 | +0.17(+8.29%) |
Nov 15, 2011 | 2.050 | 2.050 | 2.050 | 2.050 | 200 | -0.12(-5.53%) |
Nov 14, 2011 | 2.170 | 2.170 | 2.170 | 2.170 | 200 | +0.01(+0.46%) |
Nov 11, 2011 | 2.160 | 2.160 | 2.160 | 2.160 | 175 | -0.00(-0.04%) |
Nov 10, 2011 | 2.190 | 2.190 | 2.161 | 2.161 | 1,875 | -0.08(-3.54%) |
Nov 09, 2011 | 2.240 | 2.240 | 2.240 | 2.240 | 100 | +0.05(+2.28%) |
Nov 08, 2011 | 2.190 | 2.190 | 2.190 | 2.190 | 100 | +0.00(+0.00%) |
Nov 04, 2011 | 2.190 | 2.190 | 2.190 | 2.190 | 200 | +0.05(+2.34%) |
Nov 03, 2011 | 2.090 | 2.140 | 1.890 | 2.140 | 2,305 | -0.05(-2.28%) |
Nov 02, 2011 | 2.180 | 2.240 | 2.140 | 2.190 | 1,350 | -0.09(-3.95%) |
Nov 01, 2011 | 2.280 | 2.280 | 2.280 | 2.280 | 100 | +0.22(+10.57%) |
Oct 31, 2011 | 2.140 | 2.140 | 2.062 | 2.062 | 300 | -0.03(-1.34%) |
Oct 28, 2011 | 2.100 | 2.100 | 2.090 | 2.090 | 450 | +0.03(+1.46%) |
Oct 27, 2011 | 2.100 | 2.150 | 1.850 | 2.060 | 3,119 | -0.14(-6.36%) |
Oct 26, 2011 | 2.190 | 2.200 | 2.190 | 2.200 | 900 | +0.04(+1.85%) |
Oct 24, 2011 | 2.160 | 2.160 | 2.160 | 2.160 | 1,300 | -0.03(-1.37%) |
Oct 21, 2011 | 2.190 | 2.190 | 2.190 | 2.190 | 3,115 | +0.00(+0.00%) |
Oct 20, 2011 | 2.150 | 2.199 | 2.150 | 2.190 | 1,065 | +0.05(+2.34%) |
Oct 19, 2011 | 2.120 | 2.140 | 2.120 | 2.140 | 1,050 | +0.04(+1.90%) |
Oct 18, 2011 | 2.100 | 2.100 | 2.070 | 2.100 | 2,540 | +0.03(+1.45%) |
Oct 17, 2011 | 2.080 | 2.120 | 2.070 | 2.070 | 1,255 | +0.04(+1.97%) |
Oct 14, 2011 | 2.190 | 2.190 | 1.910 | 2.030 | 3,450 | -0.12(-5.58%) |
Oct 13, 2011 | 2.150 | 2.150 | 2.100 | 2.150 | 450 | +0.05(+2.38%) |
Oct 11, 2011 | 2.100 | 2.100 | 2.100 | 2.100 | 5,500 | +0.01(+0.48%) |
Oct 10, 2011 | 2.100 | 2.100 | 2.090 | 2.090 | 1,390 | -0.01(-0.48%) |
Oct 07, 2011 | 2.100 | 2.100 | 2.100 | 2.100 | 995 | +0.00(+0.00%) |
Oct 06, 2011 | 2.080 | 2.100 | 2.050 | 2.100 | 1,495 | +0.03(+1.45%) |
Oct 05, 2011 | 2.070 | 2.070 | 2.070 | 2.070 | 495 | +0.02(+0.98%) |
Oct 04, 2011 | 2.050 | 2.050 | 2.050 | 2.050 | 350 | +0.02(+0.99%) |
Oct 03, 2011 | 2.050 | 2.100 | 2.030 | 2.030 | 3,850 | -0.02(-0.98%) |
Sep 30, 2011 | 2.000 | 2.050 | 2.000 | 2.050 | 949 | +0.05(+2.50%) |
Sep 27, 2011 | 2.000 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) |
Sep 26, 2011 | 2.000 | 2.000 | 2.000 | 2.000 | 1,050 | +0.05(+2.56%) |
Sep 23, 2011 | 1.950 | 1.950 | 1.950 | 1.950 | 100 | -0.05(-2.50%) |
Sep 22, 2011 | 2.000 | 2.050 | 1.950 | 2.000 | 1,350 | -0.05(-2.44%) |
Sep 21, 2011 | 2.050 | 2.050 | 2.050 | 2.050 | 1,500 | +0.05(+2.50%) |
Sep 20, 2011 | 2.000 | 2.000 | 2.000 | 2.000 | 200 | +0.00(+0.00%) |
Sep 19, 2011 | 2.000 | 2.000 | 2.000 | 2.000 | 150 | +0.04(+2.04%) |
Sep 16, 2011 | 1.960 | 1.960 | 1.960 | 1.960 | 450 | -0.02(-1.01%) |
Sep 15, 2011 | 1.980 | 1.980 | 1.980 | 1.980 | 1,200 | +0.02(+1.02%) |
Sep 14, 2011 | 1.960 | 1.960 | 1.960 | 1.960 | 1,000 | +0.00(+0.00%) |
Sep 13, 2011 | 2.020 | 2.020 | 1.960 | 1.960 | 3,400 | -0.04(-2.00%) |
Sep 12, 2011 | 2.000 | 2.010 | 2.000 | 2.000 | 2,251 | +0.03(+1.52%) |
Sep 09, 2011 | 1.970 | 1.970 | 1.850 | 1.970 | 3,826 | +0.05(+2.60%) |
Sep 08, 2011 | 1.950 | 1.970 | 1.920 | 1.920 | 2,785 | +0.02(+1.05%) |
Sep 07, 2011 | 2.050 | 2.050 | 1.850 | 1.900 | 4,830 | -0.15(-7.32%) |
Sep 06, 2011 | 2.000 | 2.050 | 2.000 | 2.050 | 1,230 | +0.05(+2.50%) |
Sep 02, 2011 | 1.950 | 2.000 | 1.900 | 2.000 | 2,805 | -0.10(-4.76%) |
Sep 01, 2011 | 2.250 | 2.250 | 2.100 | 2.100 | 5,655 | -0.24(-10.26%) |
Aug 31, 2011 | 2.400 | 2.450 | 2.250 | 2.340 | 13,750 | -0.08(-3.31%) |
Aug 30, 2011 | 2.419 | 2.420 | 2.419 | 2.420 | 350 | +0.00(+0.00%) |
Aug 29, 2011 | 2.170 | 2.500 | 2.110 | 2.420 | 18,349 | +0.38(+18.63%) |
Aug 26, 2011 | 2.230 | 2.230 | 2.030 | 2.040 | 4,436 | -0.04(-1.92%) |
Aug 25, 2011 | 2.070 | 2.200 | 1.990 | 2.080 | 12,764 | +0.14(+7.22%) |
Aug 24, 2011 | 1.840 | 1.940 | 1.840 | 1.940 | 990 | +0.10(+5.43%) |
Aug 23, 2011 | 1.840 | 1.840 | 1.740 | 1.840 | 865 | +0.00(+0.00%) |
Aug 22, 2011 | 1.840 | 1.840 | 1.840 | 1.840 | 150 | +0.09(+5.14%) |
Aug 19, 2011 | 1.760 | 1.760 | 1.740 | 1.750 | 2,355 | -0.04(-2.23%) |
Aug 16, 2011 | 1.740 | 1.790 | 1.790 | 1.790 | 200 | +0.10(+5.92%) |
Aug 15, 2011 | 1.790 | 1.790 | 1.690 | 1.690 | 747 | -0.11(-6.11%) |
Aug 11, 2011 | 1.800 | 1.800 | 1.800 | 1.800 | 100 | -0.12(-6.25%) |
Aug 10, 2011 | 1.880 | 1.930 | 1.840 | 1.920 | 2,800 | +0.09(+4.91%) |
Aug 09, 2011 | 1.880 | 1.880 | 1.830 | 1.830 | 735 | -0.10(-5.18%) |
Aug 05, 2011 | 1.780 | 1.930 | 1.930 | 1.930 | 900 | +0.18(+10.29%) |
Aug 02, 2011 | 1.730 | 1.750 | 1.750 | 1.750 | 4,100 | +0.03(+1.74%) |
Jul 27, 2011 | 1.670 | 1.720 | 1.720 | 1.720 | 700 | +0.00(+0.00%) |
Jul 26, 2011 | 1.720 | 1.720 | 1.720 | 1.720 | 100 | -0.01(-0.58%) |
Jul 25, 2011 | 1.680 | 1.730 | 1.680 | 1.730 | 650 | +0.10(+6.13%) |
Jul 22, 2011 | 1.630 | 1.630 | 1.630 | 1.630 | 625 | -0.10(-5.78%) |
Jul 21, 2011 | 1.730 | 1.730 | 1.730 | 1.730 | 1,425 | +0.05(+2.98%) |
Jul 20, 2011 | 1.680 | 1.680 | 1.680 | 1.680 | 1,259 | -0.02(-1.18%) |
Jul 19, 2011 | 1.700 | 1.700 | 1.700 | 1.700 | 1,200 | +0.00(+0.12%) |
Jul 18, 2011 | 1.698 | 1.698 | 1.698 | 1.698 | 100 | -0.00(-0.12%) |
Jul 13, 2011 | 1.700 | 1.700 | 1.700 | 1.700 | 5,500 | +0.00(+0.00%) |
Jul 08, 2011 | 1.700 | 1.700 | 1.700 | 1.700 | 200 | +0.05(+3.03%) |
Jul 07, 2011 | 1.660 | 1.660 | 1.610 | 1.650 | 521 | -0.01(-0.60%) |
Jul 06, 2011 | 1.660 | 1.660 | 1.660 | 1.660 | 100 | -0.05(-2.92%) |
Jul 05, 2011 | 1.620 | 1.710 | 1.600 | 1.710 | 6,102 | +0.12(+7.54%) |
Jun 30, 2011 | 1.650 | 1.590 | 1.590 | 1.590 | 1,400 | -0.05(-3.04%) |
Jun 29, 2011 | 1.700 | 1.700 | 1.640 | 1.640 | 470 | -0.01(-0.61%) |
Jun 28, 2011 | 1.647 | 1.650 | 1.530 | 1.650 | 6,830 | +0.00(+0.01%) |
Jun 27, 2011 | 1.600 | 1.650 | 1.530 | 1.650 | 1,074 | -0.00(-0.01%) |
Jun 23, 2011 | 1.700 | 1.650 | 1.650 | 1.650 | 200 | -0.10(-5.71%) |
Jun 22, 2011 | 1.700 | 1.750 | 1.700 | 1.750 | 200 | +0.10(+6.06%) |
Jun 20, 2011 | 1.900 | 1.650 | 1.650 | 1.650 | 6,600 | -0.34(-17.09%) |
Jun 13, 2011 | 2.000 | 1.990 | 1.990 | 1.990 | 600 | -0.01(-0.50%) |
Jun 09, 2011 | 2.000 | 2.000 | 2.000 | 2.000 | 2,200 | +0.00(+0.00%) |
Jun 08, 2011 | 2.000 | 2.000 | 2.000 | 2.000 | 100 | -0.06(-2.91%) |
Jun 07, 2011 | 2.060 | 2.060 | 2.060 | 2.060 | 1,000 | +0.20(+10.75%) |
Jun 06, 2011 | 1.900 | 1.900 | 1.650 | 1.860 | 2,800 | +0.21(+12.73%) |
Jun 02, 2011 | 1.650 | 1.650 | 1.650 | 1.650 | 0 | +0.08(+5.10%) |
May 24, 2011 | 1.570 | 1.570 | 1.570 | 1.570 | 200 | +0.04(+2.61%) |
May 23, 2011 | 1.410 | 1.530 | 1.410 | 1.530 | 1,724 | -0.08(-4.97%) |
May 19, 2011 | 1.610 | 1.610 | 1.610 | 1.610 | 0 | +0.04(+2.55%) |
May 17, 2011 | 1.600 | 1.570 | 1.570 | 1.570 | 6,200 | -0.01(-0.76%) |
May 10, 2011 | 1.620 | 1.582 | 1.582 | 1.582 | 400 | -0.08(-4.70%) |
May 09, 2011 | 1.820 | 1.820 | 1.660 | 1.660 | 1,300 | -0.20(-10.75%) |
May 04, 2011 | 1.860 | 1.860 | 1.860 | 1.860 | 200 | +0.00(+0.00%) |