Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.718 | 2.718 | 2.686 | 2.703 | 4,039,474 | +0.00(+0.00%) |
May 30, 2012 | 2.701 | 2.721 | 2.696 | 2.703 | 2,826,186 | -0.02(-0.74%) |
May 29, 2012 | 2.733 | 2.733 | 2.691 | 2.723 | 3,450,102 | +0.02(+0.57%) |
May 25, 2012 | 2.715 | 2.720 | 2.685 | 2.708 | 4,891,682 | -0.01(-0.27%) |
May 24, 2012 | 2.730 | 2.738 | 2.683 | 2.715 | 5,160,736 | +0.00(+0.00%) |
May 23, 2012 | 2.671 | 2.720 | 2.643 | 2.715 | 5,072,633 | +0.03(+1.21%) |
May 22, 2012 | 2.683 | 2.733 | 2.668 | 2.683 | 5,878,517 | +0.01(+0.28%) |
May 21, 2012 | 2.651 | 2.678 | 2.636 | 2.675 | 4,584,530 | +0.04(+1.70%) |
May 18, 2012 | 2.661 | 2.690 | 2.621 | 2.631 | 6,233,281 | -0.03(-1.26%) |
May 17, 2012 | 2.723 | 2.733 | 2.663 | 2.664 | 6,952,896 | -0.06(-2.15%) |
May 16, 2012 | 2.720 | 2.743 | 2.708 | 2.723 | 5,000,943 | +0.01(+0.55%) |
May 15, 2012 | 2.723 | 2.735 | 2.698 | 2.708 | 4,730,433 | -0.00(-0.18%) |
May 14, 2012 | 2.703 | 2.733 | 2.685 | 2.713 | 5,914,748 | -0.00(-0.09%) |
May 11, 2012 | 2.675 | 2.728 | 2.673 | 2.715 | 4,814,281 | +0.04(+1.68%) |
May 10, 2012 | 2.683 | 2.703 | 2.663 | 2.671 | 6,382,598 | +0.01(+0.28%) |
May 09, 2012 | 2.671 | 2.685 | 2.656 | 2.663 | 4,644,932 | -0.03(-1.02%) |
May 08, 2012 | 2.688 | 2.710 | 2.668 | 2.690 | 3,375,839 | -0.00(-0.09%) |
May 07, 2012 | 2.658 | 2.703 | 2.656 | 2.693 | 4,041,962 | +0.03(+1.31%) |
May 04, 2012 | 2.675 | 2.678 | 2.658 | 2.658 | 4,221,313 | -0.03(-1.02%) |
May 03, 2012 | 2.698 | 2.698 | 2.661 | 2.685 | 5,291,416 | -0.01(-0.46%) |
May 02, 2012 | 2.693 | 2.705 | 2.678 | 2.698 | 5,832,931 | -0.01(-0.28%) |
May 01, 2012 | 2.710 | 2.735 | 2.693 | 2.705 | 4,821,858 | -0.01(-0.37%) |
Apr 30, 2012 | 2.763 | 2.763 | 2.685 | 2.715 | 6,572,007 | -0.05(-1.71%) |
Apr 27, 2012 | 2.738 | 2.770 | 2.733 | 2.763 | 3,361,981 | +0.03(+1.28%) |
Apr 26, 2012 | 2.758 | 2.758 | 2.713 | 2.728 | 6,179,543 | -0.04(-1.29%) |
Apr 25, 2012 | 2.745 | 2.768 | 2.733 | 2.763 | 6,651,449 | +0.04(+1.31%) |
Apr 24, 2012 | 2.715 | 2.742 | 2.715 | 2.728 | 4,803,932 | +0.01(+0.54%) |
Apr 23, 2012 | 2.705 | 2.730 | 2.681 | 2.713 | 5,591,888 | +0.00(+0.00%) |
Apr 20, 2012 | 2.725 | 2.725 | 2.699 | 2.713 | 4,862,110 | +0.02(+0.73%) |
Apr 19, 2012 | 2.686 | 2.718 | 2.681 | 2.693 | 4,025,067 | +0.00(+0.09%) |
Apr 18, 2012 | 2.673 | 2.705 | 2.666 | 2.691 | 4,400,340 | +0.00(+0.18%) |
Apr 17, 2012 | 2.671 | 2.701 | 2.664 | 2.686 | 4,234,209 | +0.03(+1.07%) |
Apr 16, 2012 | 2.649 | 2.676 | 2.624 | 2.657 | 4,841,988 | +0.03(+0.98%) |
Apr 13, 2012 | 2.661 | 2.671 | 2.632 | 2.632 | 3,245,272 | -0.04(-1.39%) |
Apr 12, 2012 | 2.604 | 2.676 | 2.604 | 2.669 | 4,312,747 | +0.07(+2.61%) |
Apr 11, 2012 | 2.602 | 2.622 | 2.526 | 2.601 | 14,031,659 | -0.01(-0.33%) |
Apr 10, 2012 | 2.673 | 2.683 | 2.595 | 2.609 | 8,341,816 | -0.07(-2.58%) |
Apr 09, 2012 | 2.661 | 2.698 | 2.656 | 2.678 | 5,508,695 | -0.00(-0.09%) |
Apr 05, 2012 | 2.706 | 2.720 | 2.676 | 2.681 | 6,608,523 | -0.03(-1.27%) |
Apr 04, 2012 | 2.733 | 2.734 | 2.701 | 2.715 | 5,236,640 | -0.03(-0.99%) |
Apr 03, 2012 | 2.733 | 2.762 | 2.725 | 2.742 | 6,196,076 | +0.01(+0.45%) |
Apr 02, 2012 | 2.713 | 2.742 | 2.699 | 2.730 | 5,591,633 | +0.02(+0.91%) |
Mar 30, 2012 | 2.688 | 2.710 | 2.666 | 2.705 | 7,139,140 | +0.02(+0.83%) |
Mar 29, 2012 | 2.671 | 2.686 | 2.656 | 2.683 | 4,441,046 | +0.00(+0.18%) |
Mar 28, 2012 | 2.718 | 2.718 | 2.654 | 2.678 | 5,007,721 | -0.03(-0.99%) |
Mar 27, 2012 | 2.676 | 2.712 | 2.671 | 2.705 | 8,875,223 | +0.04(+1.56%) |
Mar 26, 2012 | 2.634 | 2.676 | 2.633 | 2.664 | 7,329,594 | +0.05(+1.73%) |
Mar 23, 2012 | 2.627 | 2.632 | 2.607 | 2.618 | 3,013,863 | +0.00(+0.14%) |
Mar 22, 2012 | 2.607 | 2.634 | 2.605 | 2.615 | 4,019,022 | +0.00(+0.09%) |
Mar 21, 2012 | 2.634 | 2.642 | 2.612 | 2.612 | 4,215,844 | -0.01(-0.46%) |
Mar 20, 2012 | 2.620 | 2.627 | 2.607 | 2.625 | 4,472,244 | -0.00(-0.09%) |
Mar 19, 2012 | 2.629 | 2.634 | 2.607 | 2.627 | 4,829,273 | -0.00(-0.09%) |
Mar 16, 2012 | 2.651 | 2.651 | 2.629 | 2.629 | 5,546,673 | -0.02(-0.65%) |
Mar 15, 2012 | 2.647 | 2.651 | 2.617 | 2.647 | 4,843,105 | +0.01(+0.37%) |
Mar 14, 2012 | 2.632 | 2.649 | 2.622 | 2.637 | 4,194,508 | +0.00(+0.00%) |
Mar 13, 2012 | 2.627 | 2.647 | 2.612 | 2.637 | 7,187,593 | +0.03(+1.03%) |
Mar 12, 2012 | 2.607 | 2.634 | 2.600 | 2.610 | 2,936,753 | +0.00(+0.09%) |
Mar 09, 2012 | 2.632 | 2.639 | 2.598 | 2.607 | 6,291,987 | -0.02(-0.84%) |
Mar 08, 2012 | 2.647 | 2.649 | 2.620 | 2.629 | 6,110,866 | +0.02(+0.65%) |
Mar 07, 2012 | 2.554 | 2.617 | 2.549 | 2.612 | 6,094,581 | +0.07(+2.79%) |
Mar 06, 2012 | 2.588 | 2.590 | 2.510 | 2.542 | 10,324,248 | -0.07(-2.71%) |
Mar 05, 2012 | 2.627 | 2.627 | 2.595 | 2.612 | 5,961,533 | -0.01(-0.28%) |
Mar 02, 2012 | 2.649 | 2.654 | 2.620 | 2.620 | 6,457,377 | -0.03(-1.11%) |