Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 2.318 | 2.318 | 2.264 | 2.295 | 15,209 | +0.03(+1.37%) |
Apr 27, 2012 | 2.295 | 2.310 | 2.256 | 2.264 | 17,355 | -0.02(-0.68%) |
Apr 26, 2012 | 2.232 | 2.295 | 2.188 | 2.279 | 43,355 | +0.08(+3.53%) |
Apr 25, 2012 | 2.209 | 2.225 | 2.178 | 2.201 | 21,781 | -0.01(-0.35%) |
Apr 24, 2012 | 2.178 | 2.225 | 2.061 | 2.209 | 9,447 | +0.02(+1.07%) |
Apr 23, 2012 | 2.170 | 2.232 | 2.170 | 2.186 | 11,964 | +0.02(+0.72%) |
Apr 20, 2012 | 2.131 | 2.217 | 2.131 | 2.170 | 41,201 | +0.08(+3.72%) |
Apr 19, 2012 | 2.077 | 2.092 | 1.945 | 2.092 | 10,253 | +0.01(+0.71%) |
Apr 18, 2012 | 1.991 | 2.092 | 1.991 | 2.078 | 8,118 | -0.03(-1.34%) |
Apr 17, 2012 | 2.116 | 2.170 | 2.046 | 2.106 | 23,644 | -0.00(-0.10%) |
Apr 16, 2012 | 2.085 | 2.108 | 1.960 | 2.108 | 7,224 | +0.00(+0.00%) |
Apr 13, 2012 | 1.991 | 2.108 | 1.945 | 2.108 | 22,676 | +0.09(+4.23%) |
Apr 12, 2012 | 2.007 | 2.022 | 1.945 | 2.022 | 13,015 | +0.00(+0.00%) |
Apr 11, 2012 | 2.022 | 2.046 | 1.991 | 2.022 | 10,386 | +0.04(+2.12%) |
Apr 10, 2012 | 2.077 | 2.077 | 1.952 | 1.980 | 23,807 | -0.10(-4.64%) |
Apr 09, 2012 | 2.077 | 2.124 | 2.077 | 2.077 | 11,894 | +0.00(+0.00%) |
Apr 05, 2012 | 2.085 | 2.126 | 2.077 | 2.077 | 1,644 | +0.00(+0.00%) |
Apr 04, 2012 | 2.124 | 2.124 | 2.077 | 2.077 | 2,911 | -0.08(-3.61%) |
Apr 03, 2012 | 2.077 | 2.155 | 2.077 | 2.155 | 2,955 | +0.12(+5.73%) |
Apr 02, 2012 | 2.092 | 2.178 | 2.029 | 2.038 | 14,960 | -0.09(-4.21%) |
Mar 30, 2012 | 2.100 | 2.139 | 2.015 | 2.127 | 10,027 | +0.07(+3.20%) |
Mar 29, 2012 | 2.131 | 2.177 | 2.061 | 2.061 | 1,554 | -0.12(-5.35%) |
Mar 28, 2012 | 2.061 | 2.178 | 2.061 | 2.178 | 3,640 | +0.09(+4.48%) |
Mar 27, 2012 | 2.139 | 2.139 | 2.015 | 2.085 | 10,113 | +0.02(+0.75%) |
Mar 26, 2012 | 2.054 | 2.124 | 2.046 | 2.069 | 17,748 | +0.01(+0.59%) |
Mar 23, 2012 | 2.085 | 2.155 | 2.007 | 2.057 | 8,568 | -0.00(-0.21%) |
Mar 22, 2012 | 2.139 | 2.178 | 2.061 | 2.061 | 17,800 | -0.07(-3.28%) |
Mar 21, 2012 | 2.108 | 2.201 | 2.092 | 2.131 | 4,693 | -0.01(-0.36%) |
Mar 20, 2012 | 2.116 | 2.194 | 2.061 | 2.139 | 3,342 | +0.00(+0.00%) |
Mar 19, 2012 | 2.077 | 2.201 | 2.061 | 2.139 | 7,015 | -0.03(-1.43%) |
Mar 16, 2012 | 2.201 | 2.201 | 2.061 | 2.170 | 22,096 | +0.03(+1.45%) |
Mar 15, 2012 | 2.116 | 2.217 | 2.100 | 2.139 | 8,448 | +0.08(+3.77%) |
Mar 14, 2012 | 2.170 | 2.170 | 2.061 | 2.061 | 33,872 | -0.07(-3.28%) |
Mar 13, 2012 | 2.109 | 2.264 | 2.030 | 2.131 | 61,393 | +0.00(+0.00%) |
Mar 12, 2012 | 2.100 | 2.147 | 2.072 | 2.131 | 18,238 | +0.03(+1.48%) |
Mar 09, 2012 | 2.108 | 2.139 | 2.038 | 2.100 | 20,120 | -0.00(-0.00%) |
Mar 08, 2012 | 2.077 | 2.139 | 2.061 | 2.100 | 25,280 | +0.00(+0.00%) |
Mar 07, 2012 | 2.085 | 2.139 | 2.061 | 2.100 | 43,235 | +0.00(+0.00%) |
Mar 06, 2012 | 2.069 | 2.139 | 2.061 | 2.100 | 28,571 | -0.02(-1.10%) |
Mar 05, 2012 | 2.046 | 2.131 | 2.046 | 2.124 | 10,798 | +0.03(+1.49%) |
Mar 02, 2012 | 2.108 | 2.108 | 2.061 | 2.092 | 17,910 | -0.01(-0.37%) |
Mar 01, 2012 | 1.991 | 2.100 | 1.991 | 2.100 | 13,547 | +0.14(+7.14%) |
Feb 29, 2012 | 1.999 | 2.002 | 1.960 | 1.960 | 30,351 | -0.06(-3.08%) |
Feb 28, 2012 | 1.984 | 2.054 | 1.984 | 2.022 | 9,864 | -0.02(-1.14%) |
Feb 27, 2012 | 2.054 | 2.054 | 1.999 | 2.046 | 9,927 | +0.00(+0.00%) |
Feb 24, 2012 | 2.007 | 2.046 | 1.882 | 2.046 | 69,813 | +0.06(+3.14%) |
Feb 23, 2012 | 1.859 | 2.038 | 1.859 | 1.984 | 8,824 | +0.00(+0.00%) |
Feb 22, 2012 | 2.030 | 2.044 | 1.984 | 1.984 | 15,813 | -0.02(-0.78%) |
Feb 21, 2012 | 1.976 | 2.054 | 1.929 | 1.999 | 35,002 | +0.02(+1.18%) |
Feb 17, 2012 | 1.836 | 1.984 | 1.828 | 1.976 | 45,321 | +0.15(+8.08%) |
Feb 16, 2012 | 1.828 | 1.867 | 1.805 | 1.828 | 78,581 | +0.08(+4.44%) |
Feb 15, 2012 | 1.828 | 1.828 | 1.750 | 1.750 | 12,367 | -0.08(-4.26%) |
Feb 14, 2012 | 1.789 | 1.828 | 1.789 | 1.828 | 10,629 | +0.02(+0.86%) |
Feb 13, 2012 | 1.762 | 1.812 | 1.758 | 1.812 | 5,500 | +0.02(+1.30%) |
Feb 10, 2012 | 1.805 | 1.805 | 1.774 | 1.789 | 18,589 | -0.03(-1.71%) |
Feb 09, 2012 | 1.778 | 1.820 | 1.774 | 1.820 | 12,182 | +0.05(+3.08%) |
Feb 08, 2012 | 1.766 | 1.781 | 1.742 | 1.766 | 68,170 | +0.01(+0.44%) |
Feb 07, 2012 | 1.742 | 1.789 | 1.696 | 1.758 | 23,078 | +0.02(+0.89%) |
Feb 06, 2012 | 1.810 | 1.810 | 1.742 | 1.742 | 184,182 | -0.05(-2.60%) |
Feb 03, 2012 | 1.727 | 1.789 | 1.672 | 1.789 | 25,454 | +0.07(+4.07%) |
Feb 02, 2012 | 1.766 | 1.766 | 1.711 | 1.719 | 21,083 | -0.07(-3.91%) |