Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.689 | 2.689 | 2.657 | 2.675 | 4,082,677 | +0.00(+0.00%) |
May 30, 2012 | 2.672 | 2.692 | 2.667 | 2.675 | 2,856,412 | -0.02(-0.74%) |
May 29, 2012 | 2.704 | 2.704 | 2.662 | 2.694 | 3,487,001 | +0.02(+0.57%) |
May 25, 2012 | 2.687 | 2.691 | 2.657 | 2.679 | 4,943,999 | -0.01(-0.27%) |
May 24, 2012 | 2.701 | 2.709 | 2.655 | 2.687 | 5,215,931 | +0.00(+0.00%) |
May 23, 2012 | 2.642 | 2.691 | 2.615 | 2.687 | 5,126,886 | +0.03(+1.20%) |
May 22, 2012 | 2.655 | 2.704 | 2.640 | 2.655 | 5,941,389 | +0.01(+0.28%) |
May 21, 2012 | 2.623 | 2.650 | 2.608 | 2.647 | 4,633,563 | +0.04(+1.70%) |
May 18, 2012 | 2.632 | 2.662 | 2.593 | 2.603 | 6,299,947 | -0.03(-1.26%) |
May 17, 2012 | 2.694 | 2.704 | 2.635 | 2.636 | 7,027,258 | -0.06(-2.15%) |
May 16, 2012 | 2.691 | 2.714 | 2.679 | 2.694 | 5,054,429 | +0.01(+0.55%) |
May 15, 2012 | 2.694 | 2.706 | 2.669 | 2.679 | 4,781,026 | -0.00(-0.18%) |
May 14, 2012 | 2.674 | 2.704 | 2.657 | 2.684 | 5,978,008 | -0.00(-0.09%) |
May 11, 2012 | 2.647 | 2.699 | 2.645 | 2.687 | 4,865,770 | +0.04(+1.68%) |
May 10, 2012 | 2.655 | 2.674 | 2.635 | 2.642 | 6,450,861 | +0.01(+0.28%) |
May 09, 2012 | 2.642 | 2.657 | 2.628 | 2.635 | 4,694,610 | -0.03(-1.02%) |
May 08, 2012 | 2.659 | 2.682 | 2.640 | 2.662 | 3,411,945 | -0.00(-0.09%) |
May 07, 2012 | 2.630 | 2.674 | 2.628 | 2.664 | 4,085,191 | +0.03(+1.31%) |
May 04, 2012 | 2.647 | 2.650 | 2.630 | 2.630 | 4,266,460 | -0.03(-1.02%) |
May 03, 2012 | 2.669 | 2.669 | 2.632 | 2.657 | 5,348,009 | -0.01(-0.46%) |
May 02, 2012 | 2.664 | 2.677 | 2.650 | 2.669 | 5,895,316 | -0.01(-0.28%) |
May 01, 2012 | 2.682 | 2.706 | 2.664 | 2.677 | 4,873,428 | -0.01(-0.37%) |
Apr 30, 2012 | 2.733 | 2.734 | 2.657 | 2.687 | 6,642,296 | -0.05(-1.71%) |
Apr 27, 2012 | 2.709 | 2.741 | 2.704 | 2.733 | 3,397,938 | +0.03(+1.28%) |
Apr 26, 2012 | 2.728 | 2.728 | 2.684 | 2.699 | 6,245,635 | -0.04(-1.29%) |
Apr 25, 2012 | 2.716 | 2.739 | 2.704 | 2.734 | 6,722,588 | +0.04(+1.31%) |
Apr 24, 2012 | 2.687 | 2.713 | 2.687 | 2.699 | 4,855,311 | +0.01(+0.55%) |
Apr 23, 2012 | 2.677 | 2.701 | 2.652 | 2.684 | 5,651,695 | +0.00(+0.00%) |
Apr 20, 2012 | 2.696 | 2.696 | 2.671 | 2.684 | 4,914,111 | +0.02(+0.73%) |
Apr 19, 2012 | 2.657 | 2.689 | 2.652 | 2.665 | 4,068,116 | +0.00(+0.09%) |
Apr 18, 2012 | 2.645 | 2.677 | 2.638 | 2.662 | 4,447,403 | +0.00(+0.18%) |
Apr 17, 2012 | 2.643 | 2.672 | 2.635 | 2.657 | 4,279,495 | +0.03(+1.07%) |
Apr 16, 2012 | 2.621 | 2.648 | 2.596 | 2.629 | 4,893,774 | +0.03(+0.98%) |
Apr 13, 2012 | 2.633 | 2.643 | 2.604 | 2.604 | 3,279,981 | -0.04(-1.39%) |
Apr 12, 2012 | 2.577 | 2.648 | 2.577 | 2.640 | 4,358,873 | +0.07(+2.61%) |
Apr 11, 2012 | 2.574 | 2.594 | 2.499 | 2.573 | 14,181,730 | -0.01(-0.33%) |
Apr 10, 2012 | 2.645 | 2.655 | 2.567 | 2.582 | 8,431,034 | -0.07(-2.58%) |
Apr 09, 2012 | 2.633 | 2.670 | 2.628 | 2.650 | 5,567,612 | -0.00(-0.09%) |
Apr 05, 2012 | 2.677 | 2.691 | 2.648 | 2.652 | 6,679,203 | -0.03(-1.27%) |
Apr 04, 2012 | 2.704 | 2.705 | 2.672 | 2.687 | 5,292,647 | -0.03(-0.99%) |
Apr 03, 2012 | 2.704 | 2.733 | 2.696 | 2.713 | 6,262,344 | +0.01(+0.45%) |
Apr 02, 2012 | 2.684 | 2.713 | 2.671 | 2.701 | 5,651,436 | +0.02(+0.91%) |
Mar 30, 2012 | 2.660 | 2.682 | 2.638 | 2.677 | 7,215,494 | +0.02(+0.83%) |
Mar 29, 2012 | 2.643 | 2.657 | 2.628 | 2.655 | 4,488,544 | +0.00(+0.18%) |
Mar 28, 2012 | 2.689 | 2.689 | 2.626 | 2.650 | 5,061,280 | -0.03(-0.99%) |
Mar 27, 2012 | 2.648 | 2.684 | 2.643 | 2.677 | 8,970,145 | +0.04(+1.56%) |
Mar 26, 2012 | 2.606 | 2.648 | 2.605 | 2.635 | 7,407,986 | +0.04(+1.72%) |
Mar 23, 2012 | 2.599 | 2.604 | 2.580 | 2.591 | 3,046,097 | +0.00(+0.14%) |
Mar 22, 2012 | 2.580 | 2.606 | 2.577 | 2.587 | 4,062,007 | +0.00(+0.09%) |
Mar 21, 2012 | 2.606 | 2.614 | 2.585 | 2.585 | 4,260,933 | -0.01(-0.47%) |
Mar 20, 2012 | 2.592 | 2.599 | 2.580 | 2.597 | 4,520,076 | -0.00(-0.09%) |
Mar 19, 2012 | 2.602 | 2.606 | 2.580 | 2.599 | 4,880,923 | -0.00(-0.09%) |
Mar 16, 2012 | 2.623 | 2.623 | 2.602 | 2.602 | 5,605,996 | -0.02(-0.65%) |
Mar 15, 2012 | 2.619 | 2.623 | 2.590 | 2.619 | 4,894,903 | +0.01(+0.37%) |
Mar 14, 2012 | 2.604 | 2.621 | 2.594 | 2.609 | 4,239,369 | +0.00(+0.00%) |
Mar 13, 2012 | 2.599 | 2.619 | 2.585 | 2.609 | 7,264,466 | +0.03(+1.03%) |
Mar 12, 2012 | 2.580 | 2.606 | 2.573 | 2.582 | 2,968,163 | +0.00(+0.09%) |
Mar 09, 2012 | 2.604 | 2.611 | 2.570 | 2.580 | 6,359,281 | -0.02(-0.84%) |
Mar 08, 2012 | 2.619 | 2.621 | 2.592 | 2.602 | 6,176,223 | +0.02(+0.65%) |
Mar 07, 2012 | 2.527 | 2.590 | 2.522 | 2.585 | 6,159,763 | +0.07(+2.79%) |
Mar 06, 2012 | 2.561 | 2.563 | 2.483 | 2.515 | 10,434,668 | -0.07(-2.71%) |
Mar 05, 2012 | 2.599 | 2.599 | 2.568 | 2.585 | 6,025,292 | -0.01(-0.28%) |
Mar 02, 2012 | 2.621 | 2.626 | 2.592 | 2.592 | 6,526,439 | -0.03(-1.11%) |