Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.882 | 2.882 | 2.851 | 2.867 | 109,143 | -0.01(-0.18%) |
May 30, 2012 | 2.867 | 2.872 | 2.856 | 2.872 | 121,180 | -0.01(-0.36%) |
May 29, 2012 | 2.882 | 2.892 | 2.867 | 2.882 | 67,841 | -0.02(-0.53%) |
May 25, 2012 | 2.887 | 2.897 | 2.872 | 2.897 | 118,028 | +0.01(+0.36%) |
May 24, 2012 | 2.892 | 2.897 | 2.856 | 2.887 | 84,200 | +0.01(+0.36%) |
May 23, 2012 | 2.897 | 2.897 | 2.872 | 2.877 | 86,374 | -0.02(-0.53%) |
May 22, 2012 | 2.882 | 2.892 | 2.872 | 2.892 | 107,334 | +0.01(+0.36%) |
May 21, 2012 | 2.887 | 2.887 | 2.846 | 2.882 | 211,358 | +0.00(+0.00%) |
May 18, 2012 | 2.887 | 2.887 | 2.862 | 2.882 | 157,946 | -0.02(-0.53%) |
May 17, 2012 | 2.882 | 2.897 | 2.867 | 2.897 | 207,270 | +0.00(+0.00%) |
May 16, 2012 | 2.872 | 2.897 | 2.851 | 2.897 | 156,320 | +0.03(+0.89%) |
May 15, 2012 | 2.856 | 2.892 | 2.856 | 2.872 | 185,979 | -0.02(-0.69%) |
May 14, 2012 | 2.897 | 2.897 | 2.871 | 2.892 | 191,037 | -0.01(-0.18%) |
May 11, 2012 | 2.912 | 2.912 | 2.887 | 2.897 | 188,924 | -0.01(-0.18%) |
May 10, 2012 | 2.892 | 2.902 | 2.887 | 2.902 | 168,251 | +0.02(+0.71%) |
May 09, 2012 | 2.856 | 2.907 | 2.851 | 2.882 | 375,166 | +0.03(+0.89%) |
May 08, 2012 | 2.856 | 2.861 | 2.836 | 2.856 | 267,007 | +0.01(+0.36%) |
May 07, 2012 | 2.851 | 2.851 | 2.836 | 2.846 | 186,906 | -0.01(-0.36%) |
May 04, 2012 | 2.846 | 2.856 | 2.820 | 2.856 | 146,273 | +0.02(+0.72%) |
May 03, 2012 | 2.820 | 2.836 | 2.810 | 2.836 | 123,249 | +0.00(+0.00%) |
May 02, 2012 | 2.820 | 2.836 | 2.805 | 2.836 | 320,818 | +0.00(+0.00%) |
May 01, 2012 | 2.831 | 2.849 | 2.805 | 2.836 | 275,330 | +0.01(+0.36%) |
Apr 30, 2012 | 2.825 | 2.831 | 2.815 | 2.825 | 99,521 | +0.02(+0.55%) |
Apr 27, 2012 | 2.805 | 2.815 | 2.785 | 2.810 | 169,107 | +0.01(+0.37%) |
Apr 26, 2012 | 2.810 | 2.820 | 2.791 | 2.800 | 180,721 | +0.01(+0.18%) |
Apr 25, 2012 | 2.815 | 2.823 | 2.774 | 2.795 | 339,617 | -0.01(-0.36%) |
Apr 24, 2012 | 2.790 | 2.805 | 2.779 | 2.805 | 282,176 | +0.01(+0.37%) |
Apr 23, 2012 | 2.785 | 2.795 | 2.769 | 2.795 | 196,903 | +0.03(+1.11%) |
Apr 20, 2012 | 2.754 | 2.769 | 2.749 | 2.764 | 94,295 | +0.01(+0.19%) |
Apr 19, 2012 | 2.764 | 2.769 | 2.754 | 2.759 | 104,661 | +0.01(+0.37%) |
Apr 18, 2012 | 2.774 | 2.774 | 2.749 | 2.749 | 121,965 | -0.01(-0.37%) |
Apr 17, 2012 | 2.779 | 2.779 | 2.749 | 2.759 | 111,102 | -0.02(-0.70%) |
Apr 16, 2012 | 2.763 | 2.778 | 2.743 | 2.778 | 89,208 | +0.01(+0.37%) |
Apr 13, 2012 | 2.738 | 2.768 | 2.728 | 2.768 | 122,432 | +0.03(+0.93%) |
Apr 12, 2012 | 2.733 | 2.748 | 2.717 | 2.743 | 106,570 | +0.01(+0.37%) |
Apr 11, 2012 | 2.748 | 2.750 | 2.717 | 2.733 | 91,275 | +0.00(+0.00%) |
Apr 10, 2012 | 2.728 | 2.748 | 2.723 | 2.733 | 105,560 | -0.02(-0.55%) |
Apr 09, 2012 | 2.702 | 2.758 | 2.702 | 2.748 | 66,205 | +0.04(+1.50%) |
Apr 05, 2012 | 2.723 | 2.733 | 2.707 | 2.707 | 84,061 | -0.03(-0.93%) |
Apr 04, 2012 | 2.712 | 2.758 | 2.702 | 2.733 | 143,431 | +0.03(+0.94%) |
Apr 03, 2012 | 2.702 | 2.723 | 2.687 | 2.707 | 167,261 | +0.01(+0.19%) |
Apr 02, 2012 | 2.723 | 2.728 | 2.702 | 2.702 | 121,111 | -0.02(-0.56%) |
Mar 30, 2012 | 2.717 | 2.728 | 2.702 | 2.717 | 168,993 | +0.02(+0.75%) |
Mar 29, 2012 | 2.692 | 2.733 | 2.677 | 2.697 | 243,270 | +0.01(+0.38%) |
Mar 28, 2012 | 2.692 | 2.699 | 2.667 | 2.687 | 114,471 | +0.00(+0.00%) |
Mar 27, 2012 | 2.682 | 2.692 | 2.662 | 2.687 | 129,953 | +0.01(+0.19%) |
Mar 26, 2012 | 2.717 | 2.723 | 2.662 | 2.682 | 172,720 | +0.00(+0.00%) |
Mar 23, 2012 | 2.687 | 2.707 | 2.672 | 2.682 | 32,277 | +0.01(+0.19%) |
Mar 22, 2012 | 2.687 | 2.712 | 2.677 | 2.677 | 108,836 | -0.02(-0.75%) |
Mar 21, 2012 | 2.672 | 2.702 | 2.672 | 2.697 | 157,504 | +0.04(+1.34%) |
Mar 20, 2012 | 2.657 | 2.702 | 2.657 | 2.662 | 133,099 | -0.01(-0.38%) |
Mar 19, 2012 | 2.636 | 2.692 | 2.631 | 2.672 | 181,001 | +0.02(+0.57%) |
Mar 16, 2012 | 2.687 | 2.687 | 2.621 | 2.657 | 185,460 | -0.05(-1.88%) |
Mar 15, 2012 | 2.738 | 2.738 | 2.641 | 2.707 | 304,260 | -0.03(-1.11%) |
Mar 14, 2012 | 2.773 | 2.773 | 2.702 | 2.738 | 223,193 | -0.03(-1.10%) |
Mar 13, 2012 | 2.794 | 2.794 | 2.748 | 2.768 | 109,287 | -0.01(-0.51%) |
Mar 12, 2012 | 2.757 | 2.782 | 2.742 | 2.782 | 122,539 | +0.03(+1.10%) |
Mar 09, 2012 | 2.742 | 2.757 | 2.727 | 2.752 | 85,958 | +0.03(+0.92%) |
Mar 08, 2012 | 2.732 | 2.742 | 2.717 | 2.727 | 152,610 | +0.01(+0.37%) |
Mar 07, 2012 | 2.702 | 2.717 | 2.697 | 2.717 | 198,292 | +0.05(+1.89%) |
Mar 06, 2012 | 2.732 | 2.747 | 2.631 | 2.666 | 823,929 | -0.10(-3.65%) |
Mar 05, 2012 | 2.772 | 2.772 | 2.747 | 2.767 | 92,275 | +0.01(+0.18%) |
Mar 02, 2012 | 2.767 | 2.777 | 2.737 | 2.762 | 134,007 | -0.01(-0.36%) |