Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 27, 2012 | 2.363 | 2.440 | 2.440 | 2.440 | 2,348 | -0.01(-0.52%) |
Jul 25, 2012 | 2.382 | 2.452 | 2.452 | 2.452 | 4,854 | -0.04(-1.54%) |
Jul 24, 2012 | 2.459 | 2.523 | 2.382 | 2.491 | 3,300 | -0.02(-0.76%) |
Jul 19, 2012 | 2.446 | 2.510 | 2.510 | 2.510 | 313 | +0.00(+0.00%) |
Jul 17, 2012 | 2.510 | 2.510 | 2.510 | 2.510 | 156 | +0.07(+2.88%) |
Jul 16, 2012 | 2.440 | 2.440 | 2.440 | 2.440 | 156 | -0.10(-4.02%) |
Jul 11, 2012 | 2.414 | 2.542 | 2.542 | 2.542 | 1,879 | +0.01(+0.25%) |
Jul 03, 2012 | 2.535 | 2.535 | 2.535 | 2.535 | 156 | -0.04(-1.49%) |
Jul 02, 2012 | 2.618 | 2.618 | 2.404 | 2.574 | 626 | +0.03(+1.26%) |
Jun 29, 2012 | 2.420 | 2.542 | 2.420 | 2.542 | 782 | +0.02(+0.76%) |
Jun 28, 2012 | 2.388 | 2.554 | 2.363 | 2.523 | 1,810 | +0.04(+1.54%) |
Jun 27, 2012 | 2.542 | 2.542 | 2.376 | 2.484 | 5,167 | +0.00(+0.00%) |
Jun 26, 2012 | 2.510 | 2.618 | 2.382 | 2.484 | 3,131 | -0.04(-1.52%) |
Jun 25, 2012 | 2.452 | 2.523 | 2.363 | 2.523 | 2,873 | +0.00(+0.00%) |
Jun 22, 2012 | 2.452 | 2.523 | 2.452 | 2.523 | 883 | +0.00(+0.00%) |
Jun 21, 2012 | 2.523 | 2.523 | 2.452 | 2.523 | 512 | +0.00(+0.00%) |
Jun 20, 2012 | 2.446 | 2.523 | 2.446 | 2.523 | 2,516 | +0.00(+0.00%) |
Jun 14, 2012 | 2.452 | 2.523 | 2.523 | 2.523 | 1,252 | +0.00(+0.00%) |
Jun 12, 2012 | 2.395 | 2.523 | 2.523 | 2.523 | 2,035 | -0.01(-0.50%) |
Jun 10, 2012 | 2.535 | 2.535 | 2.535 | 0 | +0.00(+0.00%) | |
Jun 08, 2012 | 2.414 | 2.535 | 2.414 | 2.535 | 626 | -0.02(-0.75%) |
Jun 07, 2012 | 2.401 | 2.554 | 2.395 | 2.554 | 782 | +0.00(+0.00%) |
Jun 06, 2012 | 2.554 | 2.554 | 2.452 | 2.554 | 1,749 | +0.03(+1.27%) |
Jun 05, 2012 | 2.382 | 2.554 | 2.312 | 2.523 | 5,333 | -0.07(-2.71%) |
Jun 01, 2012 | 2.618 | 2.618 | 2.593 | 2.593 | 313 | -0.01(-0.25%) |
May 31, 2012 | 2.452 | 2.612 | 2.394 | 2.599 | 4,243 | -0.02(-0.73%) |
May 29, 2012 | 2.452 | 2.618 | 2.618 | 2.618 | 313 | +0.00(+0.00%) |
May 24, 2012 | 2.618 | 2.618 | 2.618 | 2.618 | 313 | +0.04(+1.48%) |
May 23, 2012 | 2.561 | 2.644 | 2.344 | 2.580 | 1,222 | -0.07(-2.65%) |
May 22, 2012 | 2.491 | 2.650 | 2.363 | 2.650 | 1,722 | +0.03(+1.22%) |
May 21, 2012 | 2.427 | 2.618 | 2.331 | 2.618 | 7,617 | -0.01(-0.24%) |
May 18, 2012 | 2.650 | 2.650 | 2.420 | 2.625 | 8,902 | -0.04(-1.67%) |
May 16, 2012 | 2.701 | 2.669 | 2.669 | 2.669 | 17,224 | +0.13(+5.29%) |
May 15, 2012 | 2.510 | 2.535 | 2.484 | 2.535 | 939 | -0.19(-6.81%) |
May 11, 2012 | 2.599 | 2.721 | 2.721 | 2.721 | 782 | -0.01(-0.23%) |
May 10, 2012 | 2.586 | 2.797 | 2.586 | 2.727 | 1,525 | -0.05(-1.84%) |
May 08, 2012 | 2.657 | 2.778 | 2.778 | 2.778 | 2,035 | -0.01(-0.23%) |
May 04, 2012 | 2.638 | 2.784 | 2.784 | 2.784 | 5,480 | +0.02(+0.69%) |
May 03, 2012 | 2.644 | 2.778 | 2.644 | 2.765 | 1,326 | +0.11(+4.09%) |
May 02, 2012 | 2.612 | 2.765 | 2.554 | 2.657 | 8,322 | +0.04(+1.46%) |
May 01, 2012 | 2.644 | 2.871 | 2.554 | 2.618 | 11,067 | -0.19(-6.82%) |
Apr 30, 2012 | 2.721 | 3.225 | 2.721 | 2.810 | 83,254 | +0.09(+3.29%) |
Apr 26, 2012 | 2.746 | 2.721 | 2.721 | 2.721 | 1,565 | -0.03(-0.93%) |
Apr 25, 2012 | 2.746 | 2.746 | 2.746 | 2.746 | 469 | +0.00(+0.00%) |
Apr 24, 2012 | 2.689 | 2.746 | 2.638 | 2.746 | 12,793 | +0.09(+3.51%) |
Apr 23, 2012 | 2.874 | 2.874 | 2.650 | 2.653 | 1,958 | -0.22(-7.69%) |
Apr 20, 2012 | 2.912 | 3.040 | 2.874 | 2.874 | 1,631 | -0.15(-5.06%) |
Apr 19, 2012 | 2.950 | 3.027 | 2.950 | 3.027 | 313 | +0.02(+0.54%) |
Apr 18, 2012 | 3.129 | 3.129 | 3.011 | 3.011 | 1,692 | +0.02(+0.52%) |
Apr 17, 2012 | 3.027 | 3.033 | 2.957 | 2.995 | 2,160 | -0.05(-1.62%) |
Apr 16, 2012 | 2.976 | 3.302 | 2.950 | 3.044 | 22,905 | +0.07(+2.52%) |
Apr 13, 2012 | 2.874 | 3.116 | 2.797 | 2.970 | 43,352 | +0.17(+5.92%) |
Apr 12, 2012 | 2.931 | 2.931 | 2.746 | 2.804 | 12,029 | +0.02(+0.90%) |
Apr 11, 2012 | 2.657 | 3.110 | 2.657 | 2.779 | 39,510 | +0.22(+8.77%) |
Apr 10, 2012 | 2.746 | 2.746 | 2.555 | 2.555 | 344 | -0.00(-0.10%) |
Apr 09, 2012 | 2.557 | 2.557 | 2.557 | 2.557 | 156 | -0.16(-5.79%) |
Apr 05, 2012 | 2.516 | 2.746 | 2.516 | 2.714 | 1,080 | +0.16(+6.25%) |
Apr 04, 2012 | 2.567 | 2.580 | 2.414 | 2.554 | 6,914 | +0.16(+6.66%) |
Apr 03, 2012 | 2.510 | 2.510 | 2.395 | 2.395 | 626 | -0.10(-4.09%) |
Apr 02, 2012 | 2.631 | 2.631 | 2.491 | 2.497 | 1,432 | -0.12(-4.63%) |
Mar 30, 2012 | 2.740 | 2.740 | 2.618 | 2.618 | 2,566 | -0.24(-8.28%) |
Mar 29, 2012 | 2.555 | 2.855 | 2.555 | 2.855 | 9,086 | +0.02(+0.67%) |
Mar 28, 2012 | 2.880 | 2.880 | 2.682 | 2.835 | 12,057 | -0.04(-1.33%) |
Mar 27, 2012 | 2.759 | 2.874 | 2.585 | 2.874 | 12,345 | +0.03(+1.12%) |
Mar 26, 2012 | 2.784 | 2.874 | 2.669 | 2.842 | 1,096 | +0.06(+2.06%) |
Mar 23, 2012 | 2.810 | 2.861 | 2.784 | 2.784 | 2,286 | +0.05(+1.87%) |
Mar 22, 2012 | 2.682 | 2.733 | 2.650 | 2.733 | 4,075 | +0.03(+0.94%) |
Mar 21, 2012 | 2.650 | 2.778 | 2.650 | 2.708 | 32,000 | +0.06(+2.09%) |
Mar 20, 2012 | 2.567 | 2.746 | 2.337 | 2.652 | 29,338 | +0.09(+3.57%) |
Mar 19, 2012 | 2.567 | 2.810 | 2.561 | 2.561 | 8,892 | -0.04(-1.72%) |
Mar 16, 2012 | 3.002 | 3.002 | 2.171 | 2.606 | 28,477 | -0.05(-1.92%) |
Mar 15, 2012 | 2.024 | 3.161 | 2.024 | 2.657 | 127,714 | +0.80(+43.45%) |
Mar 14, 2012 | 1.769 | 2.005 | 1.724 | 1.852 | 5,323 | +0.02(+1.05%) |
Mar 13, 2012 | 1.833 | 1.833 | 1.833 | 1.833 | 469 | +0.05(+2.87%) |
Mar 12, 2012 | 1.903 | 1.929 | 1.641 | 1.782 | 15,085 | -0.12(-6.38%) |
Mar 09, 2012 | 1.916 | 1.961 | 1.788 | 1.903 | 12,469 | +0.09(+4.93%) |
Mar 08, 2012 | 2.190 | 2.190 | 1.807 | 1.814 | 13,989 | -0.36(-16.47%) |
Mar 06, 2012 | 2.044 | 2.171 | 2.171 | 2.171 | 939 | +0.01(+0.30%) |
Mar 05, 2012 | 1.980 | 2.165 | 1.941 | 2.165 | 3,920 | +0.11(+5.28%) |
Mar 02, 2012 | 2.063 | 2.063 | 1.948 | 2.056 | 3,505 | -0.01(-0.60%) |
Mar 01, 2012 | 2.148 | 2.167 | 2.024 | 2.069 | 5,209 | -0.16(-7.00%) |
Feb 29, 2012 | 2.337 | 2.395 | 2.203 | 2.224 | 2,450 | -0.17(-6.97%) |
Feb 28, 2012 | 2.305 | 2.391 | 2.299 | 2.391 | 1,409 | -0.04(-1.47%) |
Feb 27, 2012 | 2.523 | 2.523 | 2.318 | 2.427 | 8,230 | -0.10(-3.80%) |
Feb 24, 2012 | 2.574 | 2.574 | 2.471 | 2.522 | 782 | -0.02(-0.76%) |
Feb 23, 2012 | 2.529 | 2.542 | 2.529 | 2.542 | 626 | -0.08(-2.93%) |
Feb 22, 2012 | 2.529 | 2.618 | 2.459 | 2.618 | 3,116 | +0.04(+1.49%) |
Feb 21, 2012 | 2.586 | 2.618 | 2.574 | 2.580 | 905 | -0.03(-0.98%) |
Feb 17, 2012 | 2.574 | 2.606 | 2.574 | 2.606 | 407 | +0.04(+1.75%) |
Feb 16, 2012 | 2.638 | 2.638 | 2.491 | 2.561 | 1,802 | -0.03(-0.99%) |
Feb 15, 2012 | 2.586 | 2.586 | 2.586 | 2.586 | 313 | +0.03(+1.25%) |
Feb 14, 2012 | 2.529 | 2.618 | 2.459 | 2.554 | 10,145 | -0.05(-1.96%) |
Feb 13, 2012 | 2.625 | 2.625 | 2.478 | 2.606 | 6,553 | -0.14(-5.11%) |
Feb 10, 2012 | 2.765 | 2.765 | 2.542 | 2.746 | 2,402 | +0.25(+10.00%) |
Feb 09, 2012 | 2.497 | 2.829 | 2.459 | 2.496 | 2,668 | -0.19(-6.93%) |
Feb 08, 2012 | 2.752 | 2.829 | 2.625 | 2.682 | 5,237 | -0.01(-0.47%) |
Feb 07, 2012 | 2.567 | 2.695 | 2.459 | 2.695 | 6,606 | +0.10(+3.69%) |
Feb 03, 2012 | 2.772 | 2.599 | 2.599 | 2.599 | 10,961 | +0.17(+7.10%) |
Feb 02, 2012 | 2.797 | 2.950 | 2.222 | 2.427 | 21,070 | -0.29(-10.59%) |
Feb 01, 2012 | 2.791 | 2.835 | 2.669 | 2.714 | 10,004 | -0.11(-4.06%) |
Jan 31, 2012 | 2.823 | 3.193 | 2.727 | 2.829 | 18,906 | -0.04(-1.56%) |
Jan 30, 2012 | 2.848 | 3.385 | 2.593 | 2.874 | 16,134 | +0.03(+0.90%) |
Jan 27, 2012 | 2.982 | 2.982 | 2.848 | 2.848 | 5,261 | -0.20(-6.50%) |
Jan 26, 2012 | 3.193 | 3.506 | 2.982 | 3.046 | 18,150 | -0.03(-1.04%) |
Jan 25, 2012 | 3.512 | 3.512 | 2.765 | 3.078 | 11,285 | +0.04(+1.26%) |
Jan 24, 2012 | 2.746 | 3.187 | 2.746 | 3.040 | 13,262 | +0.08(+2.83%) |
Jan 23, 2012 | 2.708 | 3.187 | 2.708 | 2.956 | 5,560 | +0.18(+6.41%) |
Jan 20, 2012 | 3.512 | 3.768 | 2.554 | 2.778 | 43,830 | -0.66(-19.14%) |
Jan 19, 2012 | 2.471 | 4.023 | 2.471 | 3.436 | 162,550 | +1.07(+45.01%) |
Jan 18, 2012 | 1.660 | 2.586 | 1.660 | 2.369 | 54,805 | +0.73(+44.92%) |
Jan 17, 2012 | 1.667 | 1.916 | 1.328 | 1.635 | 84,870 | -0.26(-13.81%) |