Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.203 | 2.222 | 2.181 | 2.194 | 34,960 | -0.02(-0.99%) |
May 30, 2012 | 2.184 | 2.216 | 2.181 | 2.215 | 31,008 | +0.00(+0.04%) |
May 29, 2012 | 2.213 | 2.222 | 2.197 | 2.214 | 23,590 | -0.00(-0.06%) |
May 25, 2012 | 2.228 | 2.249 | 2.211 | 2.216 | 29,754 | -0.01(-0.57%) |
May 24, 2012 | 2.216 | 2.232 | 2.216 | 2.228 | 5,054 | +0.03(+1.28%) |
May 23, 2012 | 2.219 | 2.219 | 2.194 | 2.200 | 12,953 | -0.01(-0.41%) |
May 22, 2012 | 2.175 | 2.216 | 2.168 | 2.209 | 26,212 | +0.03(+1.16%) |
May 21, 2012 | 2.187 | 2.213 | 2.184 | 2.184 | 45,872 | -0.01(-0.58%) |
May 18, 2012 | 2.216 | 2.217 | 2.197 | 2.197 | 81,809 | -0.02(-0.97%) |
May 17, 2012 | 2.241 | 2.241 | 2.216 | 2.218 | 133,400 | -0.02(-0.73%) |
May 16, 2012 | 2.235 | 2.254 | 2.235 | 2.235 | 41,070 | -0.01(-0.58%) |
May 15, 2012 | 2.273 | 2.273 | 2.244 | 2.248 | 51,199 | -0.01(-0.64%) |
May 14, 2012 | 2.261 | 2.264 | 2.252 | 2.262 | 45,245 | -0.00(-0.08%) |
May 11, 2012 | 2.267 | 2.270 | 2.261 | 2.264 | 32,214 | +0.00(+0.14%) |
May 10, 2012 | 2.252 | 2.266 | 2.248 | 2.261 | 17,403 | +0.01(+0.42%) |
May 09, 2012 | 2.233 | 2.252 | 2.233 | 2.252 | 14,190 | +0.01(+0.42%) |
May 08, 2012 | 2.236 | 2.248 | 2.234 | 2.242 | 16,957 | -0.01(-0.42%) |
May 07, 2012 | 2.233 | 2.252 | 2.220 | 2.252 | 64,090 | +0.02(+0.84%) |
May 04, 2012 | 2.223 | 2.233 | 2.219 | 2.233 | 33,246 | -0.01(-0.28%) |
May 03, 2012 | 2.240 | 2.242 | 2.230 | 2.239 | 39,790 | -0.00(-0.14%) |
May 02, 2012 | 2.242 | 2.245 | 2.238 | 2.242 | 23,151 | +0.01(+0.56%) |
May 01, 2012 | 2.230 | 2.252 | 2.220 | 2.230 | 75,427 | +0.01(+0.28%) |
Apr 30, 2012 | 2.236 | 2.248 | 2.220 | 2.223 | 68,450 | +0.00(+0.14%) |
Apr 27, 2012 | 2.245 | 2.245 | 2.220 | 2.220 | 73,386 | -0.03(-1.12%) |
Apr 26, 2012 | 2.258 | 2.258 | 2.233 | 2.245 | 72,201 | +0.01(+0.27%) |
Apr 25, 2012 | 2.270 | 2.276 | 2.236 | 2.239 | 44,980 | -0.02(-0.96%) |
Apr 24, 2012 | 2.255 | 2.286 | 2.248 | 2.261 | 56,741 | +0.02(+0.98%) |
Apr 23, 2012 | 2.214 | 2.239 | 2.214 | 2.239 | 20,380 | -0.00(-0.14%) |
Apr 20, 2012 | 2.274 | 2.283 | 2.220 | 2.242 | 97,668 | -0.04(-1.59%) |
Apr 19, 2012 | 2.277 | 2.280 | 2.264 | 2.278 | 44,700 | +0.01(+0.35%) |
Apr 18, 2012 | 2.242 | 2.270 | 2.242 | 2.270 | 10,827 | +0.00(+0.14%) |
Apr 17, 2012 | 2.255 | 2.277 | 2.236 | 2.267 | 51,811 | +0.02(+1.08%) |
Apr 16, 2012 | 2.243 | 2.246 | 2.235 | 2.243 | 17,758 | +0.02(+0.70%) |
Apr 13, 2012 | 2.234 | 2.246 | 2.224 | 2.227 | 33,025 | -0.01(-0.28%) |
Apr 12, 2012 | 2.227 | 2.258 | 2.227 | 2.234 | 30,335 | -0.00(-0.14%) |
Apr 11, 2012 | 2.215 | 2.249 | 2.202 | 2.237 | 43,365 | +0.03(+1.41%) |
Apr 10, 2012 | 2.204 | 2.227 | 2.184 | 2.206 | 37,953 | +0.00(+0.14%) |
Apr 09, 2012 | 2.181 | 2.212 | 2.181 | 2.202 | 10,304 | -0.01(-0.42%) |
Apr 05, 2012 | 2.209 | 2.222 | 2.202 | 2.212 | 8,651 | +0.02(+0.71%) |
Apr 04, 2012 | 2.206 | 2.206 | 2.196 | 2.196 | 7,659 | -0.01(-0.42%) |
Apr 03, 2012 | 2.234 | 2.252 | 2.206 | 2.206 | 47,997 | -0.02(-0.98%) |
Apr 02, 2012 | 2.212 | 2.234 | 2.212 | 2.227 | 18,297 | +0.02(+0.84%) |
Mar 30, 2012 | 2.212 | 2.218 | 2.153 | 2.209 | 128,452 | +0.01(+0.43%) |
Mar 29, 2012 | 2.184 | 2.199 | 2.184 | 2.199 | 11,877 | +0.01(+0.57%) |
Mar 28, 2012 | 2.184 | 2.205 | 2.184 | 2.187 | 33,137 | -0.02(-0.71%) |
Mar 27, 2012 | 2.199 | 2.202 | 2.193 | 2.202 | 31,356 | +0.02(+0.86%) |
Mar 26, 2012 | 2.181 | 2.202 | 2.181 | 2.184 | 45,904 | +0.00(+0.00%) |
Mar 23, 2012 | 2.174 | 2.184 | 2.171 | 2.184 | 12,772 | +0.02(+1.15%) |
Mar 22, 2012 | 2.190 | 2.190 | 2.159 | 2.159 | 49,846 | -0.03(-1.28%) |
Mar 21, 2012 | 2.206 | 2.211 | 2.187 | 2.187 | 6,368 | -0.01(-0.28%) |
Mar 20, 2012 | 2.181 | 2.202 | 2.181 | 2.193 | 19,886 | +0.00(+0.14%) |
Mar 19, 2012 | 2.184 | 2.215 | 2.181 | 2.190 | 59,030 | +0.00(+0.14%) |
Mar 16, 2012 | 2.190 | 2.205 | 2.181 | 2.187 | 25,407 | +0.00(+0.00%) |
Mar 15, 2012 | 2.206 | 2.206 | 2.187 | 2.187 | 26,496 | -0.03(-1.40%) |
Mar 14, 2012 | 2.202 | 2.224 | 2.193 | 2.218 | 43,445 | -0.00(-0.14%) |
Mar 13, 2012 | 2.199 | 2.224 | 2.193 | 2.221 | 61,075 | +0.01(+0.55%) |
Mar 12, 2012 | 2.185 | 2.210 | 2.185 | 2.209 | 11,892 | +0.01(+0.68%) |
Mar 09, 2012 | 2.213 | 2.222 | 2.194 | 2.194 | 46,406 | -0.01(-0.28%) |
Mar 08, 2012 | 2.200 | 2.203 | 2.182 | 2.200 | 57,327 | +0.01(+0.25%) |
Mar 07, 2012 | 2.188 | 2.213 | 2.182 | 2.195 | 52,292 | +0.02(+1.02%) |
Mar 06, 2012 | 2.222 | 2.228 | 2.154 | 2.172 | 101,808 | -0.05(-2.23%) |
Mar 05, 2012 | 2.213 | 2.222 | 2.166 | 2.222 | 98,518 | +0.01(+0.42%) |
Mar 02, 2012 | 2.234 | 2.234 | 2.213 | 2.213 | 23,395 | -0.02(-0.97%) |