Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.520 | 2.520 | 2.495 | 2.499 | 551,632 | +0.00(+0.14%) |
May 30, 2012 | 2.524 | 2.524 | 2.484 | 2.495 | 363,329 | -0.03(-1.00%) |
May 29, 2012 | 2.510 | 2.520 | 2.506 | 2.520 | 250,301 | +0.02(+0.87%) |
May 25, 2012 | 2.520 | 2.524 | 2.459 | 2.499 | 604,273 | -0.02(-0.86%) |
May 24, 2012 | 2.492 | 2.524 | 2.484 | 2.520 | 518,455 | +0.02(+0.87%) |
May 23, 2012 | 2.481 | 2.499 | 2.477 | 2.499 | 391,879 | +0.03(+1.02%) |
May 22, 2012 | 2.495 | 2.499 | 2.459 | 2.473 | 348,106 | -0.01(-0.44%) |
May 21, 2012 | 2.481 | 2.495 | 2.481 | 2.484 | 204,365 | +0.02(+0.73%) |
May 18, 2012 | 2.484 | 2.495 | 2.455 | 2.466 | 458,098 | -0.01(-0.29%) |
May 17, 2012 | 2.524 | 2.524 | 2.463 | 2.473 | 1,079,487 | -0.05(-1.86%) |
May 16, 2012 | 2.520 | 2.526 | 2.513 | 2.520 | 546,207 | +0.01(+0.29%) |
May 15, 2012 | 2.520 | 2.524 | 2.506 | 2.513 | 491,240 | -0.00(-0.11%) |
May 14, 2012 | 2.512 | 2.523 | 2.505 | 2.516 | 550,382 | -0.01(-0.43%) |
May 11, 2012 | 2.527 | 2.527 | 2.512 | 2.527 | 587,741 | +0.00(+0.00%) |
May 10, 2012 | 2.520 | 2.527 | 2.512 | 2.527 | 721,928 | +0.00(+0.14%) |
May 09, 2012 | 2.523 | 2.540 | 2.523 | 2.523 | 349,630 | -0.01(-0.28%) |
May 08, 2012 | 2.530 | 2.537 | 2.527 | 2.530 | 374,359 | -0.01(-0.28%) |
May 07, 2012 | 2.523 | 2.538 | 2.516 | 2.538 | 393,996 | +0.01(+0.57%) |
May 04, 2012 | 2.527 | 2.530 | 2.512 | 2.523 | 345,568 | +0.00(+0.00%) |
May 03, 2012 | 2.527 | 2.534 | 2.511 | 2.523 | 527,169 | -0.01(-0.43%) |
May 02, 2012 | 2.534 | 2.538 | 2.530 | 2.534 | 321,585 | -0.00(-0.14%) |
May 01, 2012 | 2.523 | 2.545 | 2.523 | 2.538 | 574,148 | +0.00(+0.14%) |
Apr 30, 2012 | 2.523 | 2.534 | 2.520 | 2.534 | 742,261 | +0.02(+0.71%) |
Apr 27, 2012 | 2.516 | 2.527 | 2.509 | 2.516 | 683,533 | -0.00(-0.14%) |
Apr 26, 2012 | 2.512 | 2.520 | 2.505 | 2.520 | 331,791 | +0.00(+0.14%) |
Apr 25, 2012 | 2.516 | 2.516 | 2.498 | 2.516 | 892,708 | +0.01(+0.57%) |
Apr 24, 2012 | 2.520 | 2.523 | 2.498 | 2.502 | 635,208 | -0.01(-0.43%) |
Apr 23, 2012 | 2.509 | 2.520 | 2.505 | 2.512 | 523,020 | +0.00(+0.14%) |
Apr 20, 2012 | 2.516 | 2.520 | 2.502 | 2.509 | 350,536 | -0.01(-0.29%) |
Apr 19, 2012 | 2.520 | 2.520 | 2.495 | 2.516 | 468,861 | -0.01(-0.28%) |
Apr 18, 2012 | 2.516 | 2.523 | 2.505 | 2.523 | 474,832 | +0.00(+0.14%) |
Apr 17, 2012 | 2.505 | 2.520 | 2.498 | 2.520 | 360,933 | +0.03(+1.18%) |
Apr 16, 2012 | 2.501 | 2.508 | 2.490 | 2.490 | 427,222 | +0.00(+0.00%) |
Apr 13, 2012 | 2.504 | 2.504 | 2.487 | 2.490 | 346,900 | -0.01(-0.43%) |
Apr 12, 2012 | 2.490 | 2.508 | 2.483 | 2.501 | 443,869 | +0.01(+0.43%) |
Apr 11, 2012 | 2.465 | 2.494 | 2.465 | 2.490 | 390,032 | +0.03(+1.16%) |
Apr 10, 2012 | 2.465 | 2.472 | 2.451 | 2.462 | 307,023 | +0.00(+0.00%) |
Apr 09, 2012 | 2.451 | 2.462 | 2.426 | 2.462 | 673,483 | -0.01(-0.29%) |
Apr 05, 2012 | 2.476 | 2.480 | 2.465 | 2.469 | 498,538 | -0.01(-0.43%) |
Apr 04, 2012 | 2.497 | 2.504 | 2.465 | 2.480 | 519,137 | -0.02(-0.86%) |
Apr 03, 2012 | 2.508 | 2.512 | 2.490 | 2.501 | 511,053 | -0.02(-0.71%) |
Apr 02, 2012 | 2.490 | 2.519 | 2.490 | 2.519 | 373,879 | +0.03(+1.15%) |
Mar 30, 2012 | 2.504 | 2.515 | 2.480 | 2.490 | 478,323 | -0.00(-0.14%) |
Mar 29, 2012 | 2.487 | 2.497 | 2.480 | 2.494 | 313,467 | -0.01(-0.43%) |
Mar 28, 2012 | 2.501 | 2.508 | 2.490 | 2.504 | 291,519 | +0.01(+0.29%) |
Mar 27, 2012 | 2.508 | 2.515 | 2.487 | 2.497 | 570,367 | +0.00(+0.00%) |
Mar 26, 2012 | 2.512 | 2.519 | 2.483 | 2.497 | 518,969 | -0.01(-0.43%) |
Mar 23, 2012 | 2.526 | 2.526 | 2.504 | 2.508 | 372,803 | -0.01(-0.28%) |
Mar 22, 2012 | 2.497 | 2.515 | 2.490 | 2.515 | 605,917 | +0.02(+0.71%) |
Mar 21, 2012 | 2.472 | 2.501 | 2.472 | 2.497 | 530,492 | +0.04(+1.45%) |
Mar 20, 2012 | 2.480 | 2.480 | 2.462 | 2.462 | 417,429 | -0.02(-0.86%) |
Mar 19, 2012 | 2.476 | 2.483 | 2.459 | 2.483 | 404,633 | +0.02(+0.72%) |
Mar 16, 2012 | 2.494 | 2.494 | 2.458 | 2.465 | 567,623 | -0.01(-0.58%) |
Mar 15, 2012 | 2.490 | 2.504 | 2.472 | 2.480 | 602,203 | -0.00(-0.14%) |
Mar 14, 2012 | 2.526 | 2.526 | 2.469 | 2.483 | 729,441 | -0.05(-1.97%) |
Mar 13, 2012 | 2.519 | 2.533 | 2.508 | 2.533 | 545,081 | +0.02(+0.88%) |
Mar 12, 2012 | 2.507 | 2.518 | 2.497 | 2.511 | 578,073 | +0.01(+0.43%) |
Mar 09, 2012 | 2.504 | 2.507 | 2.497 | 2.500 | 633,836 | -0.01(-0.28%) |
Mar 08, 2012 | 2.507 | 2.514 | 2.497 | 2.507 | 661,012 | +0.01(+0.28%) |
Mar 07, 2012 | 2.490 | 2.511 | 2.486 | 2.500 | 394,937 | +0.01(+0.28%) |
Mar 06, 2012 | 2.507 | 2.518 | 2.475 | 2.493 | 623,941 | -0.03(-1.13%) |
Mar 05, 2012 | 2.511 | 2.522 | 2.508 | 2.522 | 734,098 | +0.02(+0.71%) |
Mar 02, 2012 | 2.514 | 2.525 | 2.504 | 2.504 | 645,112 | -0.01(-0.42%) |