Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.502 | 2.609 | 2.495 | 2.581 | 22,792 | +0.04(+1.43%) |
May 30, 2012 | 2.595 | 2.595 | 2.527 | 2.545 | 2,204 | -0.05(-1.92%) |
May 29, 2012 | 2.572 | 2.595 | 2.572 | 2.595 | 1,763 | +0.02(+0.62%) |
May 25, 2012 | 2.516 | 2.579 | 2.516 | 2.579 | 3,086 | +0.06(+2.52%) |
May 24, 2012 | 2.522 | 2.522 | 2.423 | 2.516 | 13,181 | -0.00(-0.09%) |
May 23, 2012 | 2.565 | 2.581 | 2.475 | 2.518 | 19,410 | +0.00(+0.09%) |
May 22, 2012 | 2.541 | 2.665 | 2.411 | 2.516 | 29,250 | -0.02(-0.98%) |
May 21, 2012 | 2.491 | 2.550 | 2.382 | 2.541 | 25,675 | +0.07(+2.94%) |
May 18, 2012 | 2.593 | 2.629 | 2.450 | 2.468 | 34,391 | -0.10(-3.72%) |
May 17, 2012 | 2.506 | 2.563 | 2.506 | 2.563 | 16,981 | +0.05(+1.89%) |
May 16, 2012 | 2.457 | 2.518 | 2.457 | 2.516 | 11,197 | +0.08(+3.45%) |
May 15, 2012 | 2.400 | 2.597 | 2.400 | 2.432 | 22,924 | -0.09(-3.51%) |
May 14, 2012 | 2.428 | 2.579 | 2.371 | 2.520 | 18,736 | -0.06(-2.46%) |
May 11, 2012 | 2.565 | 2.584 | 2.441 | 2.584 | 5,775 | +0.02(+0.98%) |
May 10, 2012 | 2.561 | 2.561 | 2.518 | 2.559 | 2,204 | +0.03(+1.17%) |
May 09, 2012 | 2.393 | 2.581 | 2.393 | 2.529 | 44,363 | +0.14(+6.05%) |
May 08, 2012 | 2.385 | 2.385 | 2.385 | 2.385 | 440 | -0.10(-4.07%) |
May 07, 2012 | 2.427 | 2.575 | 2.407 | 2.486 | 2,556 | +0.09(+3.59%) |
May 04, 2012 | 2.450 | 2.450 | 2.395 | 2.400 | 3,086 | -0.04(-1.49%) |
May 03, 2012 | 2.436 | 2.436 | 2.436 | 2.436 | 1,318 | +0.02(+0.84%) |
May 02, 2012 | 2.493 | 2.570 | 2.416 | 2.416 | 6,983 | -0.00(-0.09%) |
May 01, 2012 | 2.432 | 2.432 | 2.398 | 2.418 | 2,878 | -0.00(-0.09%) |
Apr 30, 2012 | 2.461 | 2.461 | 2.382 | 2.420 | 18,956 | -0.03(-1.11%) |
Apr 26, 2012 | 2.488 | 2.447 | 2.447 | 2.447 | 1,763 | -0.05(-1.91%) |
Apr 25, 2012 | 2.450 | 2.495 | 2.407 | 2.495 | 25,366 | +0.04(+1.48%) |
Apr 24, 2012 | 2.459 | 2.459 | 2.459 | 2.459 | 1,322 | +0.03(+1.40%) |
Apr 23, 2012 | 2.389 | 2.493 | 2.389 | 2.425 | 9,403 | +0.01(+0.47%) |
Apr 20, 2012 | 2.427 | 2.495 | 2.382 | 2.413 | 19,975 | +0.01(+0.47%) |
Apr 19, 2012 | 2.579 | 2.579 | 2.368 | 2.402 | 32,619 | -0.13(-5.11%) |
Apr 18, 2012 | 2.486 | 2.552 | 2.475 | 2.531 | 11,462 | -0.05(-2.02%) |
Apr 17, 2012 | 2.584 | 2.584 | 2.584 | 2.584 | 440 | +0.04(+1.52%) |
Apr 16, 2012 | 2.563 | 2.579 | 2.452 | 2.545 | 6,436 | -0.06(-2.18%) |
Apr 13, 2012 | 2.359 | 2.602 | 2.302 | 2.602 | 54,908 | +0.27(+11.36%) |
Apr 12, 2012 | 2.282 | 2.354 | 2.282 | 2.336 | 1,393 | +0.04(+1.78%) |
Apr 11, 2012 | 2.309 | 2.309 | 2.296 | 2.296 | 1,565 | +0.02(+1.10%) |
Apr 10, 2012 | 2.359 | 2.359 | 2.223 | 2.271 | 9,465 | -0.13(-5.48%) |
Apr 09, 2012 | 2.384 | 2.443 | 2.339 | 2.402 | 3,879 | -0.04(-1.67%) |
Apr 05, 2012 | 2.470 | 2.538 | 2.404 | 2.443 | 6,119 | -0.07(-2.71%) |
Apr 04, 2012 | 2.511 | 2.552 | 2.386 | 2.511 | 6,172 | +0.07(+2.79%) |
Apr 03, 2012 | 2.395 | 2.479 | 2.395 | 2.443 | 8,155 | +0.03(+1.13%) |
Apr 02, 2012 | 2.370 | 2.493 | 2.370 | 2.416 | 37,900 | -0.12(-4.83%) |
Mar 30, 2012 | 2.643 | 2.643 | 2.520 | 2.538 | 17,898 | -0.10(-3.95%) |
Mar 29, 2012 | 2.554 | 2.722 | 2.518 | 2.643 | 11,457 | +0.03(+1.30%) |
Mar 28, 2012 | 2.570 | 2.615 | 2.472 | 2.609 | 37,591 | +0.03(+1.05%) |
Mar 27, 2012 | 2.437 | 2.623 | 2.437 | 2.581 | 75,037 | +0.15(+6.18%) |
Mar 26, 2012 | 2.479 | 2.481 | 2.356 | 2.431 | 23,020 | +0.04(+1.83%) |
Mar 23, 2012 | 2.479 | 2.481 | 2.346 | 2.387 | 56,520 | -0.09(-3.78%) |
Mar 22, 2012 | 2.415 | 2.481 | 2.350 | 2.481 | 111,252 | +0.22(+9.68%) |
Mar 21, 2012 | 2.191 | 2.381 | 2.168 | 2.262 | 34,118 | +0.15(+7.32%) |
Mar 20, 2012 | 2.106 | 2.150 | 2.054 | 2.108 | 69,594 | -0.04(-2.03%) |
Mar 19, 2012 | 2.216 | 2.250 | 2.131 | 2.152 | 3,357 | -0.01(-0.67%) |
Mar 16, 2012 | 2.173 | 2.179 | 2.127 | 2.166 | 14,387 | +0.02(+0.78%) |
Mar 15, 2012 | 2.258 | 2.258 | 2.108 | 2.150 | 7,131 | -0.03(-1.34%) |
Mar 14, 2012 | 2.187 | 2.187 | 2.164 | 2.179 | 6,882 | -0.04(-1.60%) |
Mar 13, 2012 | 2.262 | 2.262 | 2.158 | 2.214 | 41,945 | -0.04(-1.67%) |
Mar 12, 2012 | 2.300 | 2.300 | 2.231 | 2.252 | 18,805 | -0.04(-1.82%) |
Mar 09, 2012 | 2.264 | 2.317 | 2.264 | 2.294 | 31,562 | +0.01(+0.27%) |
Mar 08, 2012 | 2.294 | 2.335 | 2.244 | 2.287 | 24,761 | -0.01(-0.27%) |
Mar 07, 2012 | 2.294 | 2.377 | 2.294 | 2.294 | 26,670 | -0.02(-0.81%) |
Mar 06, 2012 | 2.383 | 2.423 | 2.296 | 2.312 | 15,999 | -0.06(-2.46%) |