Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.425 | 2.445 | 2.399 | 2.422 | 369,032 | +0.01(+0.41%) |
May 30, 2012 | 2.406 | 2.455 | 2.406 | 2.412 | 177,110 | -0.02(-0.94%) |
May 29, 2012 | 2.452 | 2.471 | 2.406 | 2.435 | 278,966 | -0.01(-0.27%) |
May 25, 2012 | 2.438 | 2.461 | 2.409 | 2.442 | 150,802 | +0.00(+0.00%) |
May 24, 2012 | 2.452 | 2.468 | 2.393 | 2.442 | 215,342 | -0.02(-0.67%) |
May 23, 2012 | 2.438 | 2.475 | 2.399 | 2.458 | 370,681 | +0.01(+0.27%) |
May 22, 2012 | 2.491 | 2.520 | 2.438 | 2.452 | 281,883 | -0.05(-1.84%) |
May 21, 2012 | 2.533 | 2.533 | 2.432 | 2.497 | 402,153 | -0.02(-0.78%) |
May 18, 2012 | 2.576 | 2.589 | 2.497 | 2.517 | 269,541 | -0.06(-2.41%) |
May 17, 2012 | 2.619 | 2.619 | 2.569 | 2.579 | 218,354 | -0.03(-1.25%) |
May 16, 2012 | 2.605 | 2.641 | 2.602 | 2.612 | 191,365 | -0.01(-0.25%) |
May 15, 2012 | 2.602 | 2.628 | 2.597 | 2.619 | 213,824 | +0.04(+1.51%) |
May 14, 2012 | 2.557 | 2.596 | 2.557 | 2.580 | 149,930 | +0.01(+0.25%) |
May 11, 2012 | 2.563 | 2.612 | 2.563 | 2.573 | 158,461 | -0.02(-0.75%) |
May 10, 2012 | 2.580 | 2.612 | 2.551 | 2.593 | 155,179 | +0.04(+1.40%) |
May 09, 2012 | 2.550 | 2.576 | 2.547 | 2.557 | 125,103 | -0.01(-0.50%) |
May 08, 2012 | 2.541 | 2.576 | 2.537 | 2.570 | 197,718 | +0.02(+0.76%) |
May 07, 2012 | 2.544 | 2.576 | 2.543 | 2.550 | 170,040 | +0.00(+0.13%) |
May 04, 2012 | 2.580 | 2.593 | 2.547 | 2.547 | 210,375 | -0.04(-1.63%) |
May 03, 2012 | 2.593 | 2.612 | 2.580 | 2.589 | 157,918 | -0.01(-0.25%) |
May 02, 2012 | 2.628 | 2.632 | 2.580 | 2.596 | 214,422 | -0.00(-0.13%) |
May 01, 2012 | 2.596 | 2.648 | 2.596 | 2.599 | 217,023 | +0.00(+0.00%) |
Apr 30, 2012 | 2.619 | 2.625 | 2.596 | 2.599 | 173,211 | -0.01(-0.37%) |
Apr 27, 2012 | 2.573 | 2.625 | 2.573 | 2.609 | 249,281 | +0.03(+1.26%) |
Apr 26, 2012 | 2.573 | 2.605 | 2.563 | 2.576 | 89,633 | -0.01(-0.25%) |
Apr 25, 2012 | 2.580 | 2.628 | 2.577 | 2.583 | 207,241 | +0.01(+0.25%) |
Apr 24, 2012 | 2.557 | 2.580 | 2.554 | 2.576 | 115,610 | +0.03(+1.15%) |
Apr 23, 2012 | 2.547 | 2.580 | 2.544 | 2.547 | 262,157 | -0.02(-0.76%) |
Apr 20, 2012 | 2.628 | 2.628 | 2.557 | 2.567 | 215,164 | +0.01(+0.51%) |
Apr 19, 2012 | 2.547 | 2.628 | 2.528 | 2.554 | 258,588 | +0.00(+0.13%) |
Apr 18, 2012 | 2.619 | 2.619 | 2.541 | 2.550 | 240,787 | -0.08(-3.20%) |
Apr 17, 2012 | 2.632 | 2.667 | 2.609 | 2.635 | 289,614 | +0.03(+1.24%) |
Apr 16, 2012 | 2.577 | 2.654 | 2.522 | 2.603 | 161,431 | +0.05(+1.89%) |
Apr 13, 2012 | 2.583 | 2.628 | 2.553 | 2.554 | 179,245 | -0.05(-1.73%) |
Apr 12, 2012 | 2.477 | 2.619 | 2.477 | 2.599 | 261,526 | +0.13(+5.35%) |
Apr 11, 2012 | 2.500 | 2.519 | 2.429 | 2.467 | 336,446 | -0.01(-0.52%) |
Apr 10, 2012 | 2.541 | 2.589 | 2.464 | 2.480 | 391,627 | -0.06(-2.28%) |
Apr 09, 2012 | 2.609 | 2.635 | 2.538 | 2.538 | 434,993 | -0.10(-3.90%) |
Apr 05, 2012 | 2.628 | 2.664 | 2.628 | 2.641 | 77,801 | -0.00(-0.12%) |
Apr 04, 2012 | 2.702 | 2.706 | 2.628 | 2.644 | 218,558 | -0.06(-2.26%) |
Apr 03, 2012 | 2.702 | 2.722 | 2.693 | 2.706 | 218,620 | -0.01(-0.47%) |
Apr 02, 2012 | 2.593 | 2.722 | 2.574 | 2.718 | 347,935 | +0.11(+4.19%) |
Mar 30, 2012 | 2.667 | 2.667 | 2.606 | 2.609 | 297,193 | -0.04(-1.34%) |
Mar 29, 2012 | 2.596 | 2.657 | 2.561 | 2.644 | 217,716 | +0.04(+1.36%) |
Mar 28, 2012 | 2.654 | 2.699 | 2.606 | 2.609 | 221,415 | -0.04(-1.58%) |
Mar 27, 2012 | 2.693 | 2.693 | 2.638 | 2.651 | 217,852 | -0.05(-1.90%) |
Mar 26, 2012 | 2.673 | 2.712 | 2.657 | 2.702 | 239,854 | +0.05(+1.82%) |
Mar 23, 2012 | 2.615 | 2.660 | 2.612 | 2.654 | 195,661 | +0.02(+0.86%) |
Mar 22, 2012 | 2.622 | 2.654 | 2.587 | 2.632 | 245,689 | -0.02(-0.85%) |
Mar 21, 2012 | 2.751 | 2.751 | 2.644 | 2.654 | 200,737 | -0.08(-2.83%) |
Mar 20, 2012 | 2.702 | 2.744 | 2.696 | 2.731 | 211,691 | +0.02(+0.83%) |
Mar 19, 2012 | 2.680 | 2.734 | 2.677 | 2.709 | 299,281 | +0.01(+0.47%) |
Mar 16, 2012 | 2.757 | 2.757 | 2.654 | 2.696 | 566,001 | -0.06(-2.09%) |
Mar 15, 2012 | 2.788 | 2.798 | 2.715 | 2.753 | 205,378 | -0.03(-0.92%) |
Mar 14, 2012 | 2.766 | 2.792 | 2.760 | 2.779 | 117,868 | +0.00(+0.00%) |
Mar 13, 2012 | 2.734 | 2.782 | 2.728 | 2.779 | 345,496 | +0.05(+1.87%) |
Mar 12, 2012 | 2.706 | 2.734 | 2.702 | 2.728 | 174,439 | +0.01(+0.47%) |
Mar 09, 2012 | 2.712 | 2.744 | 2.709 | 2.715 | 277,285 | -0.01(-0.35%) |
Mar 08, 2012 | 2.709 | 2.731 | 2.680 | 2.725 | 263,710 | +0.03(+0.95%) |
Mar 07, 2012 | 2.699 | 2.712 | 2.680 | 2.699 | 183,557 | +0.01(+0.36%) |
Mar 06, 2012 | 2.680 | 2.712 | 2.667 | 2.690 | 222,861 | -0.02(-0.82%) |
Mar 05, 2012 | 2.680 | 2.712 | 2.680 | 2.712 | 163,071 | +0.04(+1.31%) |
Mar 02, 2012 | 2.699 | 2.699 | 2.664 | 2.677 | 358,661 | -0.02(-0.71%) |