Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.295 | 2.348 | 2.276 | 2.314 | 223,103 | +0.03(+1.52%) |
May 30, 2012 | 2.279 | 2.317 | 2.267 | 2.279 | 100,425 | -0.02(-0.96%) |
May 29, 2012 | 2.279 | 2.314 | 2.257 | 2.301 | 152,449 | +0.05(+2.09%) |
May 25, 2012 | 2.285 | 2.323 | 2.249 | 2.254 | 204,971 | -0.03(-1.10%) |
May 24, 2012 | 2.285 | 2.298 | 2.245 | 2.279 | 110,266 | +0.01(+0.28%) |
May 23, 2012 | 2.260 | 2.298 | 2.222 | 2.273 | 214,431 | +0.00(+0.00%) |
May 22, 2012 | 2.311 | 2.330 | 2.254 | 2.273 | 424,447 | -0.05(-2.17%) |
May 21, 2012 | 2.175 | 2.323 | 2.175 | 2.323 | 260,854 | +0.15(+6.80%) |
May 18, 2012 | 2.207 | 2.251 | 2.172 | 2.175 | 413,170 | -0.04(-1.71%) |
May 17, 2012 | 2.267 | 2.270 | 2.213 | 2.213 | 216,909 | -0.04(-1.82%) |
May 16, 2012 | 2.314 | 2.314 | 2.251 | 2.254 | 162,087 | -0.04(-1.92%) |
May 15, 2012 | 2.317 | 2.345 | 2.267 | 2.298 | 256,468 | -0.03(-1.21%) |
May 14, 2012 | 2.270 | 2.348 | 2.267 | 2.326 | 201,594 | +0.04(+1.92%) |
May 11, 2012 | 2.257 | 2.295 | 2.251 | 2.282 | 209,961 | +0.01(+0.41%) |
May 10, 2012 | 2.251 | 2.289 | 2.251 | 2.273 | 84,187 | +0.03(+1.54%) |
May 09, 2012 | 2.232 | 2.261 | 2.232 | 2.239 | 88,812 | -0.01(-0.42%) |
May 08, 2012 | 2.236 | 2.267 | 2.229 | 2.248 | 146,921 | +0.01(+0.42%) |
May 07, 2012 | 2.220 | 2.254 | 2.220 | 2.239 | 103,256 | +0.02(+0.70%) |
May 04, 2012 | 2.239 | 2.264 | 2.223 | 2.223 | 257,617 | -0.03(-1.25%) |
May 03, 2012 | 2.251 | 2.279 | 2.239 | 2.251 | 184,111 | -0.01(-0.28%) |
May 02, 2012 | 2.267 | 2.279 | 2.245 | 2.257 | 220,496 | -0.02(-0.69%) |
May 01, 2012 | 2.314 | 2.367 | 2.267 | 2.273 | 225,188 | -0.05(-2.02%) |
Apr 30, 2012 | 2.367 | 2.379 | 2.314 | 2.320 | 239,693 | -0.04(-1.59%) |
Apr 27, 2012 | 2.304 | 2.367 | 2.298 | 2.357 | 210,933 | +0.05(+2.17%) |
Apr 26, 2012 | 2.311 | 2.339 | 2.262 | 2.307 | 106,464 | +0.00(+0.00%) |
Apr 25, 2012 | 2.332 | 2.354 | 2.295 | 2.307 | 139,740 | -0.01(-0.27%) |
Apr 24, 2012 | 2.232 | 2.314 | 2.232 | 2.314 | 141,285 | +0.08(+3.50%) |
Apr 23, 2012 | 2.245 | 2.279 | 2.223 | 2.236 | 282,484 | -0.03(-1.38%) |
Apr 20, 2012 | 2.292 | 2.320 | 2.251 | 2.267 | 209,698 | +0.01(+0.42%) |
Apr 19, 2012 | 2.295 | 2.329 | 2.257 | 2.257 | 141,650 | -0.03(-1.23%) |
Apr 18, 2012 | 2.320 | 2.346 | 2.276 | 2.286 | 121,599 | -0.04(-1.75%) |
Apr 17, 2012 | 2.342 | 2.368 | 2.311 | 2.326 | 137,781 | -0.01(-0.27%) |
Apr 16, 2012 | 2.267 | 2.349 | 2.267 | 2.332 | 148,970 | +0.08(+3.44%) |
Apr 13, 2012 | 2.311 | 2.323 | 2.255 | 2.255 | 161,463 | -0.06(-2.42%) |
Apr 12, 2012 | 2.242 | 2.323 | 2.242 | 2.311 | 198,598 | +0.07(+2.90%) |
Apr 11, 2012 | 2.249 | 2.289 | 2.224 | 2.245 | 203,132 | +0.01(+0.28%) |
Apr 10, 2012 | 2.357 | 2.357 | 2.227 | 2.239 | 396,827 | -0.09(-3.87%) |
Apr 09, 2012 | 2.357 | 2.373 | 2.329 | 2.329 | 263,427 | -0.03(-1.32%) |
Apr 05, 2012 | 2.367 | 2.394 | 2.360 | 2.360 | 98,222 | -0.02(-0.91%) |
Apr 04, 2012 | 2.385 | 2.404 | 2.370 | 2.382 | 133,451 | -0.03(-1.29%) |
Apr 03, 2012 | 2.407 | 2.426 | 2.394 | 2.413 | 115,149 | +0.01(+0.26%) |
Apr 02, 2012 | 2.351 | 2.410 | 2.351 | 2.407 | 200,707 | +0.06(+2.38%) |
Mar 30, 2012 | 2.438 | 2.447 | 2.351 | 2.351 | 319,543 | -0.06(-2.45%) |
Mar 29, 2012 | 2.394 | 2.413 | 2.363 | 2.410 | 104,353 | +0.00(+0.13%) |
Mar 28, 2012 | 2.422 | 2.444 | 2.404 | 2.407 | 169,465 | -0.02(-0.77%) |
Mar 27, 2012 | 2.485 | 2.491 | 2.419 | 2.426 | 182,521 | -0.07(-2.62%) |
Mar 26, 2012 | 2.463 | 2.491 | 2.438 | 2.491 | 202,562 | +0.05(+1.91%) |
Mar 23, 2012 | 2.401 | 2.450 | 2.401 | 2.444 | 206,207 | +0.04(+1.55%) |
Mar 22, 2012 | 2.398 | 2.419 | 2.391 | 2.407 | 119,789 | +0.00(+0.00%) |
Mar 21, 2012 | 2.432 | 2.436 | 2.401 | 2.407 | 105,914 | -0.02(-0.64%) |
Mar 20, 2012 | 2.432 | 2.441 | 2.404 | 2.422 | 190,687 | -0.01(-0.38%) |
Mar 19, 2012 | 2.407 | 2.444 | 2.398 | 2.432 | 174,169 | +0.03(+1.41%) |
Mar 16, 2012 | 2.426 | 2.447 | 2.392 | 2.398 | 223,566 | -0.04(-1.52%) |
Mar 15, 2012 | 2.438 | 2.447 | 2.389 | 2.435 | 147,207 | +0.01(+0.25%) |
Mar 14, 2012 | 2.456 | 2.456 | 2.404 | 2.429 | 185,902 | -0.02(-1.00%) |
Mar 13, 2012 | 2.441 | 2.456 | 2.413 | 2.453 | 140,610 | +0.03(+1.14%) |
Mar 12, 2012 | 2.413 | 2.435 | 2.410 | 2.426 | 149,221 | +0.00(+0.00%) |
Mar 09, 2012 | 2.401 | 2.444 | 2.389 | 2.426 | 177,868 | +0.02(+0.77%) |
Mar 08, 2012 | 2.407 | 2.410 | 2.367 | 2.407 | 86,862 | +0.01(+0.51%) |
Mar 07, 2012 | 2.340 | 2.401 | 2.340 | 2.395 | 146,745 | +0.06(+2.64%) |
Mar 06, 2012 | 2.392 | 2.398 | 2.324 | 2.333 | 310,005 | -0.08(-3.19%) |
Mar 05, 2012 | 2.336 | 2.413 | 2.330 | 2.410 | 173,968 | +0.07(+3.16%) |
Mar 02, 2012 | 2.380 | 2.389 | 2.333 | 2.336 | 304,719 | -0.04(-1.81%) |