Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 2.285 | 2.334 | 2.285 | 2.307 | 552,605 | +0.00(+0.00%) |
Jun 28, 2012 | 2.294 | 2.316 | 2.286 | 2.307 | 442,241 | +0.00(+0.19%) |
Jun 27, 2012 | 2.246 | 2.312 | 2.246 | 2.303 | 524,487 | +0.05(+2.43%) |
Jun 26, 2012 | 2.278 | 2.278 | 2.248 | 2.248 | 540,296 | -0.01(-0.38%) |
Jun 25, 2012 | 2.287 | 2.287 | 2.253 | 2.257 | 393,536 | -0.00(-0.19%) |
Jun 22, 2012 | 2.279 | 2.291 | 2.257 | 2.261 | 540,111 | -0.02(-0.75%) |
Jun 21, 2012 | 2.304 | 2.304 | 2.265 | 2.278 | 448,647 | -0.02(-0.74%) |
Jun 20, 2012 | 2.278 | 2.304 | 2.257 | 2.295 | 453,291 | +0.04(+1.70%) |
Jun 19, 2012 | 2.270 | 2.300 | 2.253 | 2.257 | 954,363 | -0.02(-0.75%) |
Jun 18, 2012 | 2.295 | 2.295 | 2.261 | 2.274 | 316,078 | +0.00(+0.00%) |
Jun 15, 2012 | 2.282 | 2.308 | 2.253 | 2.274 | 354,652 | -0.02(-0.75%) |
Jun 14, 2012 | 2.287 | 2.300 | 2.274 | 2.291 | 654,055 | +0.02(+0.94%) |
Jun 13, 2012 | 2.244 | 2.287 | 2.236 | 2.270 | 924,492 | +0.03(+1.53%) |
Jun 12, 2012 | 2.227 | 2.248 | 2.217 | 2.236 | 822,577 | +0.02(+0.96%) |
Jun 11, 2012 | 2.214 | 2.240 | 2.206 | 2.214 | 887,750 | +0.00(+0.00%) |
Jun 08, 2012 | 2.189 | 2.214 | 2.185 | 2.214 | 792,710 | +0.02(+0.97%) |
Jun 07, 2012 | 2.180 | 2.193 | 2.172 | 2.193 | 940,993 | +0.02(+0.98%) |
Jun 06, 2012 | 2.184 | 2.184 | 2.154 | 2.172 | 864,986 | -0.00(-0.20%) |
Jun 05, 2012 | 2.163 | 2.193 | 2.159 | 2.176 | 1,449,740 | +0.00(+0.20%) |
Jun 04, 2012 | 2.167 | 2.189 | 2.150 | 2.172 | 1,101,381 | +0.02(+0.79%) |
Jun 01, 2012 | 2.142 | 2.163 | 2.133 | 2.154 | 1,642,165 | +0.00(+0.20%) |
May 31, 2012 | 2.150 | 2.154 | 2.125 | 2.150 | 15,244,239 | -0.01(-0.40%) |
May 30, 2012 | 2.240 | 2.240 | 2.133 | 2.159 | 2,284,602 | -0.21(-8.99%) |
May 29, 2012 | 2.381 | 2.423 | 2.346 | 2.372 | 232,382 | +0.00(+0.00%) |
May 25, 2012 | 2.398 | 2.423 | 2.346 | 2.372 | 86,747 | -0.03(-1.07%) |
May 24, 2012 | 2.440 | 2.462 | 2.368 | 2.398 | 253,274 | +0.04(+1.81%) |
May 23, 2012 | 2.351 | 2.385 | 2.351 | 2.355 | 102,993 | +0.00(+0.18%) |
May 22, 2012 | 2.373 | 2.398 | 2.346 | 2.351 | 100,431 | -0.02(-0.72%) |
May 21, 2012 | 2.406 | 2.427 | 2.351 | 2.368 | 147,999 | -0.06(-2.29%) |
May 18, 2012 | 2.445 | 2.461 | 2.376 | 2.423 | 204,247 | +0.02(+0.85%) |
May 17, 2012 | 2.436 | 2.466 | 2.372 | 2.403 | 109,856 | -0.04(-1.70%) |
May 16, 2012 | 2.479 | 2.487 | 2.445 | 2.445 | 145,616 | -0.03(-1.38%) |
May 15, 2012 | 2.509 | 2.517 | 2.453 | 2.479 | 241,479 | -0.01(-0.34%) |
May 14, 2012 | 2.509 | 2.509 | 2.474 | 2.487 | 187,933 | -0.01(-0.34%) |
May 11, 2012 | 2.453 | 2.509 | 2.447 | 2.496 | 159,628 | +0.04(+1.56%) |
May 10, 2012 | 2.492 | 2.508 | 2.436 | 2.457 | 66,847 | -0.02(-0.69%) |
May 09, 2012 | 2.470 | 2.517 | 2.436 | 2.474 | 274,906 | +0.00(+0.17%) |
May 08, 2012 | 2.496 | 2.517 | 2.445 | 2.470 | 355,133 | -0.04(-1.53%) |
May 07, 2012 | 2.462 | 2.509 | 2.428 | 2.509 | 160,537 | +0.03(+1.38%) |
May 04, 2012 | 2.453 | 2.509 | 2.453 | 2.474 | 80,737 | +0.00(+0.00%) |
May 03, 2012 | 2.500 | 2.509 | 2.428 | 2.474 | 120,981 | -0.01(-0.51%) |
May 02, 2012 | 2.445 | 2.517 | 2.436 | 2.487 | 84,708 | +0.03(+1.39%) |
May 01, 2012 | 2.526 | 2.526 | 2.432 | 2.453 | 266,545 | -0.05(-1.88%) |
Apr 30, 2012 | 2.513 | 2.530 | 2.449 | 2.500 | 419,336 | +0.03(+1.03%) |
Apr 27, 2012 | 2.470 | 2.492 | 2.445 | 2.474 | 227,333 | +0.03(+1.22%) |
Apr 26, 2012 | 2.419 | 2.463 | 2.419 | 2.445 | 231,058 | +0.01(+0.35%) |
Apr 25, 2012 | 2.432 | 2.453 | 2.389 | 2.436 | 141,464 | +0.01(+0.53%) |
Apr 24, 2012 | 2.402 | 2.428 | 2.398 | 2.423 | 85,291 | +0.03(+1.43%) |
Apr 23, 2012 | 2.389 | 2.410 | 2.381 | 2.389 | 148,590 | +0.00(+0.00%) |
Apr 20, 2012 | 2.393 | 2.432 | 2.381 | 2.389 | 106,478 | -0.01(-0.36%) |
Apr 19, 2012 | 2.368 | 2.423 | 2.351 | 2.398 | 126,981 | +0.02(+0.72%) |
Apr 18, 2012 | 2.381 | 2.381 | 2.334 | 2.381 | 163,195 | +0.02(+0.90%) |
Apr 17, 2012 | 2.372 | 2.381 | 2.351 | 2.359 | 61,411 | +0.00(+0.00%) |
Apr 16, 2012 | 2.359 | 2.389 | 2.346 | 2.359 | 117,521 | -0.01(-0.36%) |
Apr 13, 2012 | 2.362 | 2.376 | 2.351 | 2.368 | 60,239 | +0.02(+0.73%) |
Apr 12, 2012 | 2.351 | 2.364 | 2.329 | 2.351 | 65,169 | -0.01(-0.54%) |
Apr 11, 2012 | 2.338 | 2.364 | 2.321 | 2.364 | 55,889 | +0.03(+1.09%) |
Apr 10, 2012 | 2.364 | 2.364 | 2.329 | 2.338 | 45,268 | -0.01(-0.54%) |
Apr 09, 2012 | 2.329 | 2.364 | 2.308 | 2.351 | 129,412 | +0.02(+0.92%) |
Apr 05, 2012 | 2.325 | 2.346 | 2.325 | 2.329 | 19,923 | -0.01(-0.55%) |
Apr 04, 2012 | 2.342 | 2.346 | 2.322 | 2.342 | 116,625 | +0.01(+0.37%) |
Apr 03, 2012 | 2.325 | 2.355 | 2.304 | 2.334 | 52,382 | -0.01(-0.36%) |