Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 2.795 | 2.806 | 2.789 | 2.806 | 517,665 | +0.01(+0.30%) |
Apr 27, 2012 | 2.792 | 2.803 | 2.789 | 2.798 | 555,664 | +0.00(+0.00%) |
Apr 26, 2012 | 2.812 | 2.812 | 2.795 | 2.798 | 294,397 | -0.01(-0.50%) |
Apr 25, 2012 | 2.809 | 2.815 | 2.789 | 2.812 | 630,528 | +0.02(+0.60%) |
Apr 24, 2012 | 2.792 | 2.801 | 2.789 | 2.795 | 435,313 | +0.00(+0.00%) |
Apr 23, 2012 | 2.792 | 2.801 | 2.789 | 2.795 | 396,745 | +0.00(+0.00%) |
Apr 20, 2012 | 2.795 | 2.795 | 2.787 | 2.795 | 369,243 | +0.00(+0.00%) |
Apr 19, 2012 | 2.784 | 2.795 | 2.784 | 2.795 | 290,987 | +0.01(+0.20%) |
Apr 18, 2012 | 2.781 | 2.795 | 2.781 | 2.789 | 517,028 | -0.00(-0.10%) |
Apr 17, 2012 | 2.801 | 2.820 | 2.784 | 2.792 | 709,775 | +0.00(+0.00%) |
Apr 16, 2012 | 2.801 | 2.809 | 2.781 | 2.792 | 451,920 | -0.01(-0.40%) |
Apr 13, 2012 | 2.806 | 2.812 | 2.787 | 2.803 | 403,560 | +0.01(+0.30%) |
Apr 12, 2012 | 2.801 | 2.806 | 2.789 | 2.795 | 662,581 | -0.02(-0.79%) |
Apr 11, 2012 | 2.815 | 2.831 | 2.812 | 2.817 | 262,841 | +0.01(+0.30%) |
Apr 10, 2012 | 2.837 | 2.840 | 2.803 | 2.809 | 353,687 | -0.03(-0.94%) |
Apr 09, 2012 | 2.813 | 2.838 | 2.799 | 2.836 | 270,556 | +0.01(+0.49%) |
Apr 05, 2012 | 2.813 | 2.822 | 2.794 | 2.822 | 444,446 | +0.02(+0.59%) |
Apr 04, 2012 | 2.833 | 2.836 | 2.794 | 2.805 | 571,146 | -0.02(-0.79%) |
Apr 03, 2012 | 2.849 | 2.852 | 2.819 | 2.827 | 424,034 | -0.01(-0.49%) |
Apr 02, 2012 | 2.838 | 2.847 | 2.833 | 2.841 | 472,924 | +0.02(+0.69%) |
Mar 30, 2012 | 2.830 | 2.838 | 2.822 | 2.822 | 337,798 | +0.01(+0.20%) |
Mar 29, 2012 | 2.830 | 2.841 | 2.802 | 2.816 | 489,177 | -0.02(-0.59%) |
Mar 28, 2012 | 2.824 | 2.833 | 2.822 | 2.833 | 508,520 | +0.01(+0.49%) |
Mar 27, 2012 | 2.808 | 2.822 | 2.797 | 2.819 | 886,981 | +0.01(+0.40%) |
Mar 26, 2012 | 2.805 | 2.813 | 2.799 | 2.808 | 628,025 | +0.01(+0.20%) |
Mar 23, 2012 | 2.777 | 2.802 | 2.761 | 2.802 | 710,721 | +0.02(+0.90%) |
Mar 22, 2012 | 2.794 | 2.802 | 2.772 | 2.777 | 944,836 | -0.01(-0.50%) |
Mar 21, 2012 | 2.777 | 2.791 | 2.775 | 2.791 | 617,295 | +0.02(+0.70%) |
Mar 20, 2012 | 2.766 | 2.786 | 2.763 | 2.772 | 756,255 | -0.01(-0.20%) |
Mar 19, 2012 | 2.758 | 2.777 | 2.749 | 2.777 | 390,073 | +0.03(+1.01%) |
Mar 16, 2012 | 2.766 | 2.777 | 2.736 | 2.749 | 1,066,736 | -0.03(-1.00%) |
Mar 15, 2012 | 2.794 | 2.797 | 2.763 | 2.777 | 927,747 | -0.01(-0.36%) |
Mar 14, 2012 | 2.802 | 2.808 | 2.777 | 2.787 | 1,043,739 | -0.02(-0.83%) |
Mar 13, 2012 | 2.816 | 2.830 | 2.788 | 2.811 | 666,495 | -0.01(-0.20%) |
Mar 12, 2012 | 2.797 | 2.824 | 2.791 | 2.816 | 656,971 | +0.00(+0.10%) |
Mar 09, 2012 | 2.822 | 2.822 | 2.799 | 2.813 | 465,121 | +0.00(+0.10%) |
Mar 08, 2012 | 2.775 | 2.813 | 2.758 | 2.811 | 591,587 | +0.04(+1.45%) |
Mar 07, 2012 | 2.737 | 2.781 | 2.737 | 2.770 | 453,565 | +0.05(+1.93%) |
Mar 06, 2012 | 2.773 | 2.773 | 2.718 | 2.718 | 1,375,080 | -0.06(-1.99%) |
Mar 05, 2012 | 2.803 | 2.812 | 2.773 | 2.773 | 1,099,238 | -0.03(-1.18%) |
Mar 02, 2012 | 2.762 | 2.820 | 2.762 | 2.806 | 1,585,591 | +0.04(+1.29%) |
Mar 01, 2012 | 2.765 | 2.773 | 2.762 | 2.770 | 807,065 | +0.01(+0.30%) |
Feb 29, 2012 | 2.770 | 2.776 | 2.751 | 2.762 | 489,045 | -0.01(-0.40%) |
Feb 28, 2012 | 2.757 | 2.773 | 2.754 | 2.773 | 465,938 | +0.02(+0.80%) |
Feb 27, 2012 | 2.745 | 2.762 | 2.737 | 2.751 | 680,043 | +0.01(+0.20%) |
Feb 24, 2012 | 2.743 | 2.745 | 2.726 | 2.745 | 594,268 | +0.02(+0.61%) |
Feb 23, 2012 | 2.732 | 2.745 | 2.718 | 2.729 | 640,591 | -0.00(-0.10%) |
Feb 22, 2012 | 2.729 | 2.732 | 2.707 | 2.732 | 752,519 | +0.01(+0.20%) |
Feb 21, 2012 | 2.710 | 2.732 | 2.701 | 2.726 | 712,932 | +0.02(+0.82%) |
Feb 17, 2012 | 2.699 | 2.704 | 2.690 | 2.704 | 290,929 | +0.01(+0.20%) |
Feb 16, 2012 | 2.715 | 2.718 | 2.690 | 2.699 | 729,150 | -0.02(-0.61%) |
Feb 15, 2012 | 2.699 | 2.718 | 2.699 | 2.715 | 489,408 | +0.02(+0.72%) |
Feb 14, 2012 | 2.704 | 2.710 | 2.690 | 2.696 | 576,636 | -0.01(-0.41%) |
Feb 13, 2012 | 2.721 | 2.721 | 2.707 | 2.707 | 360,269 | -0.00(-0.10%) |
Feb 10, 2012 | 2.718 | 2.721 | 2.701 | 2.710 | 986,176 | -0.01(-0.51%) |
Feb 09, 2012 | 2.726 | 2.737 | 2.715 | 2.723 | 427,914 | +0.01(+0.36%) |
Feb 08, 2012 | 2.717 | 2.722 | 2.711 | 2.714 | 666,939 | +0.01(+0.41%) |
Feb 07, 2012 | 2.700 | 2.714 | 2.684 | 2.703 | 615,316 | +0.00(+0.10%) |
Feb 06, 2012 | 2.717 | 2.722 | 2.695 | 2.700 | 637,999 | -0.03(-1.00%) |
Feb 03, 2012 | 2.763 | 2.763 | 2.717 | 2.727 | 907,183 | -0.02(-0.90%) |
Feb 02, 2012 | 2.738 | 2.757 | 2.727 | 2.752 | 942,296 | +0.01(+0.50%) |