Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 2.866 | 2.866 | 2.704 | 2.814 | 189,285 | -0.05(-1.76%) |
Apr 27, 2012 | 2.790 | 2.894 | 2.779 | 2.864 | 346,201 | +0.19(+7.16%) |
Apr 26, 2012 | 2.592 | 2.676 | 2.584 | 2.673 | 105,607 | +0.10(+3.97%) |
Apr 25, 2012 | 2.546 | 2.571 | 2.546 | 2.571 | 55,807 | +0.10(+3.95%) |
Apr 24, 2012 | 2.511 | 2.549 | 2.469 | 2.473 | 92,246 | -0.08(-3.21%) |
Apr 23, 2012 | 2.588 | 2.588 | 2.506 | 2.555 | 92,672 | -0.15(-5.64%) |
Apr 20, 2012 | 2.711 | 2.711 | 2.675 | 2.708 | 23,800 | +0.06(+2.38%) |
Apr 19, 2012 | 2.701 | 2.716 | 2.643 | 2.645 | 38,113 | -0.09(-3.31%) |
Apr 18, 2012 | 2.686 | 2.743 | 2.677 | 2.735 | 70,218 | +0.04(+1.37%) |
Apr 17, 2012 | 2.656 | 2.698 | 2.649 | 2.698 | 47,600 | +0.11(+4.14%) |
Apr 16, 2012 | 2.608 | 2.608 | 2.550 | 2.591 | 76,817 | +0.00(+0.13%) |
Apr 12, 2012 | 2.508 | 2.588 | 2.588 | 2.588 | 433,326 | +0.09(+3.54%) |
Apr 11, 2012 | 2.503 | 2.514 | 2.499 | 2.499 | 77,145 | +0.07(+2.90%) |
Apr 10, 2012 | 2.591 | 2.591 | 2.427 | 2.429 | 184,918 | -0.17(-6.68%) |
Apr 09, 2012 | 2.585 | 2.610 | 2.553 | 2.603 | 326,209 | -0.08(-3.01%) |
Apr 05, 2012 | 2.590 | 2.684 | 2.590 | 2.684 | 40,903 | +0.09(+3.52%) |
Apr 04, 2012 | 2.635 | 2.650 | 2.575 | 2.592 | 77,670 | -0.08(-3.12%) |
Apr 03, 2012 | 2.700 | 2.737 | 2.650 | 2.676 | 152,879 | -0.02(-0.89%) |
Apr 02, 2012 | 2.676 | 2.716 | 2.653 | 2.700 | 206,257 | +0.02(+0.82%) |
Mar 30, 2012 | 2.707 | 2.708 | 2.678 | 2.678 | 93,657 | +0.00(+0.17%) |
Mar 29, 2012 | 2.646 | 2.673 | 2.609 | 2.673 | 106,394 | +0.01(+0.53%) |
Mar 28, 2012 | 2.745 | 2.746 | 2.657 | 2.659 | 91,753 | -0.08(-3.01%) |
Mar 27, 2012 | 2.768 | 2.791 | 2.742 | 2.742 | 147,068 | +0.00(+0.10%) |
Mar 26, 2012 | 2.679 | 2.741 | 2.672 | 2.739 | 88,635 | +0.13(+5.08%) |
Mar 23, 2012 | 2.543 | 2.608 | 2.543 | 2.607 | 28,658 | -0.01(-0.51%) |
Mar 22, 2012 | 2.589 | 2.640 | 2.589 | 2.620 | 164,926 | -0.00(-0.02%) |
Mar 21, 2012 | 2.601 | 2.635 | 2.601 | 2.621 | 42,019 | +0.02(+0.77%) |
Mar 20, 2012 | 2.473 | 2.601 | 2.473 | 2.601 | 113,617 | +0.07(+2.96%) |
Mar 19, 2012 | 2.498 | 2.536 | 2.484 | 2.526 | 292,594 | -0.01(-0.34%) |
Mar 16, 2012 | 2.558 | 2.558 | 2.530 | 2.534 | 278,773 | -0.01(-0.39%) |
Mar 15, 2012 | 2.528 | 2.554 | 2.528 | 2.544 | 113,157 | +0.01(+0.37%) |
Mar 14, 2012 | 2.537 | 2.537 | 2.503 | 2.535 | 196,966 | +0.02(+0.79%) |
Mar 13, 2012 | 2.487 | 2.515 | 2.468 | 2.515 | 132,230 | +0.05(+2.20%) |
Mar 12, 2012 | 2.471 | 2.472 | 2.449 | 2.461 | 132,427 | +0.02(+0.97%) |
Mar 09, 2012 | 2.429 | 2.446 | 2.425 | 2.437 | 110,334 | +0.01(+0.36%) |
Mar 08, 2012 | 2.388 | 2.429 | 2.383 | 2.428 | 341,901 | +0.08(+3.59%) |
Mar 07, 2012 | 2.294 | 2.344 | 2.293 | 2.344 | 53,345 | +0.09(+4.01%) |
Mar 06, 2012 | 2.239 | 2.254 | 2.239 | 2.254 | 9,848 | -0.05(-2.08%) |
Mar 05, 2012 | 2.261 | 2.303 | 2.261 | 2.302 | 193,684 | +0.01(+0.64%) |
Mar 02, 2012 | 2.285 | 2.289 | 2.285 | 2.287 | 52,524 | +0.01(+0.37%) |
Mar 01, 2012 | 2.261 | 2.279 | 2.253 | 2.279 | 252,774 | +0.03(+1.26%) |
Feb 29, 2012 | 2.261 | 2.261 | 2.250 | 2.250 | 116,046 | +0.00(+0.19%) |
Feb 28, 2012 | 2.201 | 2.246 | 2.201 | 2.246 | 26,262 | +0.05(+2.33%) |
Feb 27, 2012 | 2.148 | 2.195 | 2.148 | 2.195 | 151,007 | +0.01(+0.48%) |
Feb 24, 2012 | 2.163 | 2.184 | 2.163 | 2.184 | 9,848 | +0.01(+0.52%) |
Feb 23, 2012 | 2.129 | 2.173 | 2.121 | 2.173 | 29,545 | +0.03(+1.22%) |
Feb 22, 2012 | 2.112 | 2.148 | 2.112 | 2.147 | 42,676 | -0.03(-1.27%) |
Feb 21, 2012 | 2.247 | 2.247 | 2.157 | 2.174 | 36,110 | -0.06(-2.57%) |
Feb 17, 2012 | 2.207 | 2.234 | 2.201 | 2.232 | 39,393 | +0.08(+3.56%) |
Feb 16, 2012 | 2.155 | 2.155 | 2.148 | 2.155 | 59,648 | +0.01(+0.54%) |
Feb 15, 2012 | 2.194 | 2.196 | 2.143 | 2.143 | 55,446 | -0.04(-2.03%) |
Feb 14, 2012 | 2.193 | 2.193 | 2.188 | 2.188 | 6,565 | +0.00(+0.03%) |
Feb 13, 2012 | 2.187 | 2.187 | 2.187 | 2.187 | 13,131 | +0.03(+1.50%) |
Feb 09, 2012 | 2.116 | 2.155 | 2.155 | 2.155 | 354,540 | +0.01(+0.47%) |
Feb 07, 2012 | 2.148 | 2.145 | 2.145 | 2.145 | 196,966 | +0.02(+0.79%) |
Feb 06, 2012 | 2.128 | 2.128 | 2.128 | 2.128 | 3,282 | -0.01(-0.67%) |
Feb 03, 2012 | 2.129 | 2.143 | 2.129 | 2.142 | 85,352 | +0.09(+4.15%) |