Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.494 | 2.513 | 2.494 | 2.505 | 1,939,391 | +0.01(+0.30%) |
May 30, 2012 | 2.505 | 2.516 | 2.498 | 2.498 | 1,593,569 | -0.02(-0.74%) |
May 29, 2012 | 2.520 | 2.524 | 2.498 | 2.516 | 2,429,703 | +0.01(+0.45%) |
May 25, 2012 | 2.502 | 2.513 | 2.490 | 2.505 | 2,143,308 | +0.01(+0.30%) |
May 24, 2012 | 2.490 | 2.502 | 2.472 | 2.498 | 2,461,004 | +0.01(+0.45%) |
May 23, 2012 | 2.472 | 2.490 | 2.464 | 2.487 | 2,083,916 | +0.00(+0.15%) |
May 22, 2012 | 2.487 | 2.502 | 2.479 | 2.483 | 2,435,992 | +0.00(+0.00%) |
May 21, 2012 | 2.472 | 2.490 | 2.461 | 2.483 | 3,681,698 | +0.02(+0.91%) |
May 18, 2012 | 2.472 | 2.505 | 2.461 | 2.461 | 4,501,467 | -0.01(-0.45%) |
May 17, 2012 | 2.528 | 2.529 | 2.468 | 2.472 | 3,567,609 | -0.06(-2.35%) |
May 16, 2012 | 2.498 | 2.531 | 2.498 | 2.531 | 3,287,691 | +0.04(+1.64%) |
May 15, 2012 | 2.505 | 2.509 | 2.483 | 2.490 | 3,168,933 | -0.02(-0.74%) |
May 14, 2012 | 2.520 | 2.524 | 2.502 | 2.509 | 2,223,876 | -0.01(-0.44%) |
May 11, 2012 | 2.524 | 2.531 | 2.513 | 2.520 | 2,120,893 | -0.01(-0.44%) |
May 10, 2012 | 2.509 | 2.542 | 2.502 | 2.531 | 2,841,550 | +0.03(+1.19%) |
May 09, 2012 | 2.487 | 2.509 | 2.483 | 2.502 | 1,736,737 | +0.01(+0.30%) |
May 08, 2012 | 2.483 | 2.509 | 2.483 | 2.494 | 1,921,218 | +0.01(+0.30%) |
May 07, 2012 | 2.490 | 2.490 | 2.468 | 2.487 | 1,576,264 | -0.00(-0.15%) |
May 04, 2012 | 2.494 | 2.506 | 2.483 | 2.490 | 2,397,728 | -0.01(-0.59%) |
May 03, 2012 | 2.487 | 2.509 | 2.483 | 2.505 | 2,368,680 | +0.02(+0.90%) |
May 02, 2012 | 2.498 | 2.498 | 2.475 | 2.483 | 2,817,268 | -0.01(-0.60%) |
May 01, 2012 | 2.509 | 2.528 | 2.498 | 2.498 | 4,473,424 | -0.01(-0.45%) |
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%) |