Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.307 | 2.360 | 2.288 | 2.326 | 221,960 | +0.03(+1.52%) |
May 30, 2012 | 2.291 | 2.329 | 2.278 | 2.291 | 99,911 | -0.02(-0.96%) |
May 29, 2012 | 2.291 | 2.326 | 2.269 | 2.313 | 151,668 | +0.05(+2.09%) |
May 25, 2012 | 2.297 | 2.335 | 2.261 | 2.266 | 203,921 | -0.03(-1.10%) |
May 24, 2012 | 2.297 | 2.310 | 2.257 | 2.291 | 109,702 | +0.01(+0.28%) |
May 23, 2012 | 2.272 | 2.310 | 2.234 | 2.285 | 213,333 | +0.00(+0.00%) |
May 22, 2012 | 2.323 | 2.342 | 2.265 | 2.285 | 422,273 | -0.05(-2.17%) |
May 21, 2012 | 2.186 | 2.335 | 2.186 | 2.335 | 259,518 | +0.15(+6.80%) |
May 18, 2012 | 2.218 | 2.262 | 2.183 | 2.186 | 411,054 | -0.04(-1.71%) |
May 17, 2012 | 2.278 | 2.281 | 2.224 | 2.224 | 215,798 | -0.04(-1.82%) |
May 16, 2012 | 2.326 | 2.326 | 2.262 | 2.266 | 161,256 | -0.04(-1.92%) |
May 15, 2012 | 2.329 | 2.357 | 2.278 | 2.310 | 255,155 | -0.03(-1.21%) |
May 14, 2012 | 2.282 | 2.360 | 2.278 | 2.338 | 200,561 | +0.04(+1.92%) |
May 11, 2012 | 2.269 | 2.307 | 2.263 | 2.294 | 208,885 | +0.01(+0.41%) |
May 10, 2012 | 2.263 | 2.300 | 2.263 | 2.285 | 83,756 | +0.03(+1.54%) |
May 09, 2012 | 2.244 | 2.272 | 2.244 | 2.250 | 88,357 | -0.01(-0.42%) |
May 08, 2012 | 2.247 | 2.278 | 2.241 | 2.260 | 146,168 | +0.01(+0.42%) |
May 07, 2012 | 2.231 | 2.266 | 2.231 | 2.250 | 102,727 | +0.02(+0.70%) |
May 04, 2012 | 2.250 | 2.275 | 2.234 | 2.234 | 256,297 | -0.03(-1.25%) |
May 03, 2012 | 2.263 | 2.291 | 2.250 | 2.263 | 183,168 | -0.01(-0.28%) |
May 02, 2012 | 2.278 | 2.291 | 2.256 | 2.269 | 219,367 | -0.02(-0.69%) |
May 01, 2012 | 2.326 | 2.379 | 2.278 | 2.285 | 224,035 | -0.05(-2.02%) |
Apr 30, 2012 | 2.379 | 2.392 | 2.326 | 2.332 | 238,465 | -0.04(-1.59%) |
Apr 27, 2012 | 2.316 | 2.379 | 2.310 | 2.370 | 209,853 | +0.05(+2.17%) |
Apr 26, 2012 | 2.322 | 2.351 | 2.273 | 2.319 | 105,919 | +0.00(+0.00%) |
Apr 25, 2012 | 2.344 | 2.366 | 2.307 | 2.319 | 139,024 | -0.01(-0.27%) |
Apr 24, 2012 | 2.244 | 2.326 | 2.244 | 2.326 | 140,561 | +0.08(+3.50%) |
Apr 23, 2012 | 2.256 | 2.291 | 2.234 | 2.247 | 281,037 | -0.03(-1.38%) |
Apr 20, 2012 | 2.304 | 2.332 | 2.263 | 2.278 | 208,624 | +0.01(+0.42%) |
Apr 19, 2012 | 2.307 | 2.341 | 2.269 | 2.269 | 140,924 | -0.03(-1.23%) |
Apr 18, 2012 | 2.332 | 2.358 | 2.288 | 2.297 | 120,976 | -0.04(-1.75%) |
Apr 17, 2012 | 2.354 | 2.381 | 2.323 | 2.338 | 137,076 | -0.01(-0.27%) |
Apr 16, 2012 | 2.279 | 2.362 | 2.279 | 2.344 | 148,207 | +0.08(+3.44%) |
Apr 13, 2012 | 2.323 | 2.335 | 2.266 | 2.266 | 160,636 | -0.06(-2.42%) |
Apr 12, 2012 | 2.254 | 2.335 | 2.254 | 2.323 | 197,581 | +0.07(+2.90%) |
Apr 11, 2012 | 2.260 | 2.300 | 2.235 | 2.257 | 202,091 | +0.01(+0.28%) |
Apr 10, 2012 | 2.369 | 2.369 | 2.238 | 2.251 | 394,794 | -0.09(-3.87%) |
Apr 09, 2012 | 2.369 | 2.385 | 2.341 | 2.341 | 262,078 | -0.03(-1.32%) |
Apr 05, 2012 | 2.379 | 2.407 | 2.372 | 2.372 | 97,719 | -0.02(-0.91%) |
Apr 04, 2012 | 2.397 | 2.416 | 2.382 | 2.394 | 132,767 | -0.03(-1.29%) |
Apr 03, 2012 | 2.419 | 2.438 | 2.407 | 2.426 | 114,559 | +0.01(+0.26%) |
Apr 02, 2012 | 2.363 | 2.422 | 2.363 | 2.419 | 199,679 | +0.06(+2.38%) |
Mar 30, 2012 | 2.451 | 2.460 | 2.363 | 2.363 | 317,907 | -0.06(-2.45%) |
Mar 29, 2012 | 2.407 | 2.426 | 2.376 | 2.422 | 103,818 | +0.00(+0.13%) |
Mar 28, 2012 | 2.435 | 2.457 | 2.416 | 2.419 | 168,597 | -0.02(-0.77%) |
Mar 27, 2012 | 2.497 | 2.504 | 2.432 | 2.438 | 181,587 | -0.07(-2.62%) |
Mar 26, 2012 | 2.476 | 2.504 | 2.451 | 2.504 | 201,524 | +0.05(+1.91%) |
Mar 23, 2012 | 2.413 | 2.463 | 2.413 | 2.457 | 205,151 | +0.04(+1.55%) |
Mar 22, 2012 | 2.410 | 2.432 | 2.404 | 2.419 | 119,175 | +0.00(+0.00%) |
Mar 21, 2012 | 2.444 | 2.449 | 2.413 | 2.419 | 105,372 | -0.02(-0.64%) |
Mar 20, 2012 | 2.444 | 2.454 | 2.416 | 2.435 | 189,710 | -0.01(-0.38%) |
Mar 19, 2012 | 2.420 | 2.457 | 2.410 | 2.444 | 173,277 | +0.03(+1.41%) |
Mar 16, 2012 | 2.438 | 2.460 | 2.404 | 2.410 | 222,421 | -0.04(-1.52%) |
Mar 15, 2012 | 2.450 | 2.460 | 2.401 | 2.447 | 146,453 | +0.01(+0.25%) |
Mar 14, 2012 | 2.469 | 2.469 | 2.416 | 2.441 | 184,950 | -0.02(-1.00%) |
Mar 13, 2012 | 2.454 | 2.469 | 2.426 | 2.466 | 139,890 | +0.03(+1.14%) |
Mar 12, 2012 | 2.426 | 2.447 | 2.423 | 2.438 | 148,456 | +0.00(+0.00%) |
Mar 09, 2012 | 2.413 | 2.457 | 2.401 | 2.438 | 176,957 | +0.02(+0.77%) |
Mar 08, 2012 | 2.420 | 2.423 | 2.379 | 2.420 | 86,417 | +0.01(+0.51%) |
Mar 07, 2012 | 2.352 | 2.413 | 2.352 | 2.407 | 145,993 | +0.06(+2.63%) |
Mar 06, 2012 | 2.404 | 2.410 | 2.336 | 2.345 | 308,417 | -0.08(-3.19%) |
Mar 05, 2012 | 2.349 | 2.426 | 2.342 | 2.423 | 173,076 | +0.07(+3.16%) |
Mar 02, 2012 | 2.392 | 2.402 | 2.345 | 2.349 | 303,159 | -0.04(-1.81%) |