Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 2.498 | 2.513 | 2.490 | 2.509 | 2,406,775 | +0.02(+0.75%) |
Apr 27, 2012 | 2.498 | 2.502 | 2.475 | 2.490 | 3,574,967 | +0.01(+0.60%) |
Apr 26, 2012 | 2.438 | 2.487 | 2.431 | 2.475 | 4,745,660 | +0.03(+1.37%) |
Apr 25, 2012 | 2.446 | 2.449 | 2.427 | 2.442 | 3,696,225 | +0.01(+0.61%) |
Apr 24, 2012 | 2.423 | 2.431 | 2.416 | 2.427 | 2,587,901 | +0.01(+0.31%) |
Apr 23, 2012 | 2.420 | 2.427 | 2.405 | 2.420 | 1,745,811 | -0.01(-0.46%) |
Apr 20, 2012 | 2.435 | 2.442 | 2.423 | 2.431 | 2,184,498 | +0.01(+0.31%) |
Apr 19, 2012 | 2.427 | 2.431 | 2.405 | 2.423 | 2,983,563 | +0.00(+0.15%) |
Apr 18, 2012 | 2.416 | 2.431 | 2.401 | 2.420 | 4,319,156 | +0.00(+0.15%) |
Apr 17, 2012 | 2.431 | 2.435 | 2.408 | 2.416 | 4,785,565 | -0.00(-0.15%) |
Apr 16, 2012 | 2.416 | 2.435 | 2.405 | 2.420 | 4,388,066 | +0.01(+0.62%) |
Apr 13, 2012 | 2.386 | 2.408 | 2.379 | 2.405 | 3,804,906 | +0.01(+0.47%) |
Apr 12, 2012 | 2.360 | 2.394 | 2.356 | 2.394 | 2,902,449 | +0.04(+1.74%) |
Apr 11, 2012 | 2.334 | 2.353 | 2.319 | 2.353 | 2,517,345 | +0.04(+1.61%) |
Apr 10, 2012 | 2.364 | 2.368 | 2.315 | 2.315 | 4,226,529 | -0.04(-1.74%) |
Apr 09, 2012 | 2.349 | 2.371 | 2.349 | 2.356 | 3,343,085 | -0.02(-0.94%) |
Apr 05, 2012 | 2.401 | 2.405 | 2.371 | 2.379 | 5,029,777 | -0.02(-0.93%) |
Apr 04, 2012 | 2.415 | 2.419 | 2.394 | 2.401 | 4,983,048 | -0.02(-0.89%) |
Apr 03, 2012 | 2.433 | 2.448 | 2.423 | 2.423 | 4,379,570 | -0.01(-0.30%) |
Apr 02, 2012 | 2.401 | 2.433 | 2.383 | 2.430 | 5,395,009 | +0.06(+2.43%) |
Mar 30, 2012 | 2.369 | 2.379 | 2.360 | 2.372 | 2,180,321 | +0.01(+0.61%) |
Mar 29, 2012 | 2.343 | 2.365 | 2.340 | 2.358 | 2,281,764 | +0.01(+0.46%) |
Mar 28, 2012 | 2.361 | 2.365 | 2.347 | 2.347 | 2,445,667 | -0.01(-0.31%) |
Mar 27, 2012 | 2.379 | 2.387 | 2.354 | 2.354 | 3,369,324 | -0.03(-1.21%) |
Mar 26, 2012 | 2.379 | 2.394 | 2.372 | 2.383 | 3,199,218 | +0.02(+0.76%) |
Mar 23, 2012 | 2.358 | 2.369 | 2.358 | 2.365 | 1,843,008 | +0.00(+0.15%) |
Mar 22, 2012 | 2.358 | 2.376 | 2.358 | 2.361 | 2,468,557 | -0.02(-0.76%) |
Mar 21, 2012 | 2.394 | 2.394 | 2.379 | 2.379 | 1,664,265 | +0.00(+0.00%) |
Mar 20, 2012 | 2.379 | 2.390 | 2.376 | 2.379 | 1,704,740 | -0.01(-0.30%) |
Mar 19, 2012 | 2.379 | 2.396 | 2.369 | 2.387 | 1,997,478 | +0.01(+0.61%) |
Mar 16, 2012 | 2.401 | 2.408 | 2.372 | 2.372 | 4,445,259 | -0.03(-1.20%) |
Mar 15, 2012 | 2.379 | 2.405 | 2.369 | 2.401 | 2,995,999 | +0.04(+1.52%) |
Mar 14, 2012 | 2.397 | 2.401 | 2.361 | 2.365 | 3,489,354 | -0.03(-1.35%) |
Mar 13, 2012 | 2.376 | 2.401 | 2.365 | 2.397 | 3,729,071 | +0.04(+1.53%) |
Mar 12, 2012 | 2.372 | 2.376 | 2.358 | 2.361 | 2,934,315 | -0.00(-0.15%) |
Mar 09, 2012 | 2.365 | 2.376 | 2.358 | 2.365 | 3,819,189 | -0.00(-0.15%) |
Mar 08, 2012 | 2.405 | 2.405 | 2.365 | 2.369 | 3,843,668 | -0.03(-1.35%) |
Mar 07, 2012 | 2.379 | 2.401 | 2.361 | 2.401 | 4,553,509 | +0.03(+1.06%) |
Mar 06, 2012 | 2.387 | 2.397 | 2.372 | 2.376 | 3,035,967 | -0.02(-0.75%) |
Mar 05, 2012 | 2.351 | 2.397 | 2.347 | 2.394 | 3,320,547 | +0.04(+1.84%) |
Mar 02, 2012 | 2.361 | 2.369 | 2.351 | 2.351 | 3,879,414 | -0.00(-0.15%) |
Mar 01, 2012 | 2.354 | 2.372 | 2.343 | 2.354 | 4,059,089 | +0.01(+0.46%) |
Feb 29, 2012 | 2.358 | 2.369 | 2.343 | 2.343 | 3,765,050 | -0.01(-0.61%) |
Feb 28, 2012 | 2.376 | 2.376 | 2.354 | 2.358 | 2,560,189 | -0.01(-0.61%) |
Feb 27, 2012 | 2.358 | 2.376 | 2.351 | 2.372 | 3,028,031 | +0.01(+0.46%) |
Feb 24, 2012 | 2.365 | 2.376 | 2.361 | 2.361 | 2,762,959 | -0.01(-0.30%) |
Feb 23, 2012 | 2.347 | 2.369 | 2.343 | 2.369 | 2,472,559 | +0.02(+0.92%) |
Feb 22, 2012 | 2.361 | 2.365 | 2.347 | 2.347 | 2,986,812 | -0.02(-0.91%) |
Feb 21, 2012 | 2.372 | 2.372 | 2.354 | 2.369 | 3,184,523 | +0.00(+0.15%) |
Feb 17, 2012 | 2.369 | 2.372 | 2.361 | 2.365 | 2,085,926 | +0.00(+0.00%) |
Feb 16, 2012 | 2.354 | 2.369 | 2.354 | 2.365 | 2,727,022 | +0.01(+0.31%) |
Feb 15, 2012 | 2.351 | 2.365 | 2.343 | 2.358 | 3,761,086 | +0.01(+0.46%) |
Feb 14, 2012 | 2.365 | 2.365 | 2.340 | 2.347 | 2,967,324 | -0.03(-1.06%) |
Feb 13, 2012 | 2.343 | 2.376 | 2.343 | 2.372 | 3,157,032 | +0.03(+1.23%) |
Feb 10, 2012 | 2.354 | 2.361 | 2.336 | 2.343 | 4,477,385 | -0.04(-1.52%) |
Feb 09, 2012 | 2.365 | 2.383 | 2.347 | 2.379 | 3,401,886 | +0.02(+0.92%) |
Feb 08, 2012 | 2.369 | 2.372 | 2.351 | 2.358 | 3,146,963 | -0.01(-0.46%) |
Feb 07, 2012 | 2.361 | 2.383 | 2.354 | 2.369 | 2,752,460 | +0.00(+0.15%) |
Feb 06, 2012 | 2.383 | 2.383 | 2.365 | 2.365 | 2,384,267 | -0.02(-0.76%) |
Feb 03, 2012 | 2.376 | 2.390 | 2.361 | 2.383 | 3,047,750 | +0.01(+0.46%) |
Feb 02, 2012 | 2.361 | 2.379 | 2.354 | 2.372 | 3,342,843 | +0.01(+0.61%) |