Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.553 | 2.566 | 2.528 | 2.541 | 4,433,546 | +0.00(+0.00%) |
May 30, 2012 | 2.541 | 2.544 | 2.525 | 2.541 | 2,601,680 | -0.02(-0.87%) |
May 29, 2012 | 2.569 | 2.585 | 2.550 | 2.563 | 2,273,766 | +0.02(+0.75%) |
May 25, 2012 | 2.538 | 2.557 | 2.534 | 2.544 | 2,235,341 | +0.01(+0.25%) |
May 24, 2012 | 2.566 | 2.566 | 2.525 | 2.538 | 3,120,526 | -0.01(-0.37%) |
May 23, 2012 | 2.547 | 2.553 | 2.519 | 2.547 | 3,722,762 | -0.01(-0.49%) |
May 22, 2012 | 2.553 | 2.582 | 2.544 | 2.560 | 5,046,044 | +0.02(+0.92%) |
May 21, 2012 | 2.512 | 2.546 | 2.506 | 2.536 | 3,959,589 | +0.04(+1.60%) |
May 18, 2012 | 2.533 | 2.549 | 2.496 | 2.496 | 3,889,365 | -0.03(-1.22%) |
May 17, 2012 | 2.604 | 2.604 | 2.518 | 2.527 | 3,907,037 | -0.07(-2.72%) |
May 16, 2012 | 2.622 | 2.635 | 2.598 | 2.598 | 2,566,741 | -0.02(-0.82%) |
May 15, 2012 | 2.632 | 2.641 | 2.610 | 2.619 | 2,892,263 | -0.02(-0.58%) |
May 14, 2012 | 2.659 | 2.665 | 2.635 | 2.635 | 3,013,172 | -0.04(-1.38%) |
May 11, 2012 | 2.684 | 2.696 | 2.672 | 2.672 | 1,902,382 | -0.02(-0.80%) |
May 10, 2012 | 2.721 | 2.721 | 2.684 | 2.693 | 2,116,684 | +0.01(+0.34%) |
May 09, 2012 | 2.675 | 2.705 | 2.665 | 2.684 | 3,930,955 | -0.02(-0.91%) |
May 08, 2012 | 2.699 | 2.708 | 2.668 | 2.708 | 2,980,250 | -0.01(-0.23%) |
May 07, 2012 | 2.696 | 2.718 | 2.690 | 2.715 | 1,893,147 | +0.01(+0.46%) |
May 04, 2012 | 2.712 | 2.718 | 2.684 | 2.702 | 3,174,473 | -0.02(-0.68%) |
May 03, 2012 | 2.752 | 2.755 | 2.713 | 2.721 | 2,421,983 | -0.03(-1.01%) |
May 02, 2012 | 2.755 | 2.761 | 2.742 | 2.748 | 2,192,812 | -0.02(-0.56%) |
May 01, 2012 | 2.755 | 2.770 | 2.742 | 2.764 | 2,625,441 | +0.01(+0.45%) |
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%) |