Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 2.755 | 2.755 | 2.739 | 2.752 | 1,688,408 | -0.01(-0.22%) |
Apr 27, 2012 | 2.758 | 2.761 | 2.739 | 2.758 | 2,007,183 | +0.01(+0.22%) |
Apr 26, 2012 | 2.721 | 2.752 | 2.715 | 2.752 | 2,472,147 | +0.02(+0.79%) |
Apr 25, 2012 | 2.724 | 2.733 | 2.715 | 2.730 | 2,706,614 | +0.02(+0.79%) |
Apr 24, 2012 | 2.699 | 2.712 | 2.693 | 2.708 | 2,488,639 | +0.02(+0.57%) |
Apr 23, 2012 | 2.684 | 2.693 | 2.668 | 2.693 | 2,766,384 | -0.01(-0.45%) |
Apr 20, 2012 | 2.696 | 2.715 | 2.696 | 2.705 | 2,147,205 | +0.01(+0.34%) |
Apr 19, 2012 | 2.705 | 2.712 | 2.678 | 2.696 | 2,931,068 | -0.02(-0.57%) |
Apr 18, 2012 | 2.712 | 2.721 | 2.696 | 2.712 | 3,359,228 | -0.01(-0.45%) |
Apr 17, 2012 | 2.690 | 2.727 | 2.684 | 2.724 | 3,272,785 | +0.05(+1.84%) |
Apr 16, 2012 | 2.681 | 2.693 | 2.662 | 2.675 | 4,072,412 | +0.01(+0.23%) |
Apr 13, 2012 | 2.702 | 2.702 | 2.668 | 2.668 | 2,366,016 | -0.03(-1.14%) |
Apr 12, 2012 | 2.681 | 2.715 | 2.681 | 2.699 | 2,435,511 | +0.02(+0.69%) |
Apr 11, 2012 | 2.687 | 2.696 | 2.675 | 2.681 | 2,615,741 | +0.02(+0.69%) |
Apr 10, 2012 | 2.715 | 2.718 | 2.659 | 2.662 | 3,366,803 | -0.04(-1.59%) |
Apr 09, 2012 | 2.708 | 2.721 | 2.696 | 2.705 | 3,814,717 | -0.04(-1.35%) |
Apr 05, 2012 | 2.739 | 2.752 | 2.736 | 2.742 | 3,223,314 | -0.02(-0.67%) |
Apr 04, 2012 | 2.761 | 2.767 | 2.748 | 2.761 | 4,387,830 | -0.02(-0.77%) |
Apr 03, 2012 | 2.767 | 2.782 | 2.758 | 2.782 | 4,303,690 | +0.01(+0.44%) |
Apr 02, 2012 | 2.730 | 2.776 | 2.724 | 2.770 | 3,021,030 | +0.03(+1.12%) |
Mar 30, 2012 | 2.736 | 2.751 | 2.724 | 2.739 | 3,777,827 | +0.02(+0.56%) |
Mar 29, 2012 | 2.724 | 2.730 | 2.712 | 2.724 | 1,726,172 | -0.01(-0.45%) |
Mar 28, 2012 | 2.752 | 2.758 | 2.733 | 2.736 | 2,291,722 | -0.02(-0.67%) |
Mar 27, 2012 | 2.767 | 2.773 | 2.752 | 2.755 | 3,118,038 | -0.01(-0.22%) |
Mar 26, 2012 | 2.758 | 2.770 | 2.755 | 2.761 | 2,963,869 | +0.02(+0.79%) |
Mar 23, 2012 | 2.736 | 2.745 | 2.733 | 2.739 | 2,167,366 | -0.00(-0.11%) |
Mar 22, 2012 | 2.752 | 2.752 | 2.727 | 2.742 | 2,516,287 | -0.02(-0.78%) |
Mar 21, 2012 | 2.755 | 2.767 | 2.752 | 2.764 | 2,349,547 | +0.01(+0.33%) |
Mar 20, 2012 | 2.755 | 2.782 | 2.755 | 2.755 | 2,573,117 | -0.03(-0.99%) |
Mar 19, 2012 | 2.779 | 2.785 | 2.767 | 2.782 | 2,438,208 | +0.01(+0.22%) |
Mar 16, 2012 | 2.785 | 2.788 | 2.773 | 2.776 | 3,496,505 | -0.01(-0.22%) |
Mar 15, 2012 | 2.773 | 2.782 | 2.758 | 2.782 | 3,399,891 | +0.02(+0.67%) |
Mar 14, 2012 | 2.785 | 2.795 | 2.758 | 2.764 | 5,157,489 | -0.05(-1.75%) |
Mar 13, 2012 | 2.791 | 2.816 | 2.791 | 2.813 | 2,540,742 | +0.04(+1.33%) |
Mar 12, 2012 | 2.785 | 2.795 | 2.776 | 2.776 | 2,359,331 | -0.02(-0.55%) |
Mar 09, 2012 | 2.798 | 2.801 | 2.785 | 2.791 | 2,950,331 | -0.00(-0.11%) |
Mar 08, 2012 | 2.785 | 2.807 | 2.785 | 2.795 | 2,389,088 | +0.02(+0.78%) |
Mar 07, 2012 | 2.764 | 2.782 | 2.755 | 2.773 | 2,864,461 | +0.01(+0.33%) |
Mar 06, 2012 | 2.782 | 2.782 | 2.733 | 2.764 | 5,372,679 | -0.03(-1.21%) |
Mar 05, 2012 | 2.816 | 2.819 | 2.798 | 2.798 | 3,363,199 | -0.02(-0.66%) |
Mar 02, 2012 | 2.838 | 2.838 | 2.804 | 2.816 | 4,136,394 | -0.02(-0.87%) |
Mar 01, 2012 | 2.816 | 2.850 | 2.801 | 2.841 | 5,046,029 | +0.04(+1.32%) |
Feb 29, 2012 | 2.810 | 2.825 | 2.798 | 2.804 | 5,511,595 | +0.00(+0.11%) |
Feb 28, 2012 | 2.807 | 2.807 | 2.795 | 2.801 | 3,767,308 | +0.01(+0.22%) |
Feb 27, 2012 | 2.795 | 2.810 | 2.788 | 2.795 | 3,665,272 | -0.02(-0.76%) |
Feb 24, 2012 | 2.804 | 2.816 | 2.801 | 2.816 | 3,464,514 | +0.03(+0.99%) |
Feb 23, 2012 | 2.788 | 2.795 | 2.776 | 2.788 | 3,645,462 | +0.01(+0.22%) |
Feb 22, 2012 | 2.810 | 2.810 | 2.776 | 2.782 | 5,011,075 | -0.02(-0.88%) |
Feb 21, 2012 | 2.810 | 2.813 | 2.798 | 2.807 | 3,976,793 | +0.01(+0.44%) |
Feb 17, 2012 | 2.782 | 2.795 | 2.773 | 2.795 | 4,893,890 | +0.03(+1.16%) |
Feb 16, 2012 | 2.748 | 2.762 | 2.737 | 2.762 | 7,036,633 | +0.01(+0.54%) |
Feb 15, 2012 | 2.757 | 2.762 | 2.739 | 2.748 | 5,487,557 | +0.01(+0.33%) |
Feb 14, 2012 | 2.739 | 2.742 | 2.718 | 2.739 | 4,063,929 | +0.00(+0.00%) |
Feb 13, 2012 | 2.765 | 2.768 | 2.727 | 2.739 | 4,891,845 | -0.00(-0.11%) |
Feb 10, 2012 | 2.745 | 2.759 | 2.724 | 2.742 | 4,471,481 | -0.04(-1.29%) |
Feb 09, 2012 | 2.768 | 2.783 | 2.762 | 2.777 | 4,133,234 | +0.01(+0.43%) |
Feb 08, 2012 | 2.748 | 2.768 | 2.745 | 2.765 | 3,794,182 | +0.02(+0.65%) |
Feb 07, 2012 | 2.730 | 2.748 | 2.727 | 2.748 | 4,451,646 | +0.02(+0.77%) |
Feb 06, 2012 | 2.736 | 2.739 | 2.727 | 2.727 | 3,587,811 | -0.01(-0.44%) |
Feb 03, 2012 | 2.751 | 2.754 | 2.727 | 2.739 | 5,377,282 | +0.01(+0.44%) |
Feb 02, 2012 | 2.724 | 2.739 | 2.715 | 2.727 | 4,570,424 | +0.00(+0.11%) |