Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.707 | 2.828 | 2.592 | 2.771 | 8,663 | +0.04(+1.64%) |
May 30, 2012 | 2.815 | 2.828 | 2.643 | 2.726 | 5,656 | -0.10(-3.61%) |
May 29, 2012 | 2.828 | 2.828 | 2.828 | 2.828 | 313 | -0.01(-0.45%) |
May 25, 2012 | 2.841 | 2.841 | 2.841 | 2.841 | 156 | +0.01(+0.45%) |
May 24, 2012 | 2.828 | 2.866 | 2.774 | 2.828 | 27,128 | -0.03(-1.12%) |
May 23, 2012 | 2.681 | 2.860 | 2.681 | 2.860 | 6,109 | +0.08(+2.75%) |
May 22, 2012 | 2.700 | 2.783 | 2.700 | 2.783 | 39,910 | +0.11(+4.31%) |
May 18, 2012 | 2.649 | 2.669 | 2.669 | 2.669 | 3,289 | -0.03(-1.18%) |
May 17, 2012 | 2.700 | 2.700 | 2.700 | 2.700 | 2,196 | -0.01(-0.47%) |
May 16, 2012 | 2.726 | 2.726 | 2.713 | 2.713 | 3,132 | -0.08(-2.97%) |
May 14, 2012 | 2.815 | 2.796 | 2.796 | 2.796 | 12,687 | -0.04(-1.57%) |
May 11, 2012 | 2.866 | 2.866 | 2.829 | 2.841 | 12,664 | -0.03(-1.11%) |
May 10, 2012 | 2.822 | 2.892 | 2.822 | 2.873 | 4,652 | +0.08(+2.74%) |
May 09, 2012 | 2.681 | 2.841 | 2.681 | 2.796 | 33,950 | +0.11(+4.29%) |
May 08, 2012 | 2.660 | 2.681 | 2.660 | 2.681 | 783 | +0.08(+3.19%) |
May 07, 2012 | 2.598 | 2.598 | 2.598 | 2.598 | 1,409 | -0.03(-0.97%) |
May 04, 2012 | 2.649 | 2.649 | 2.624 | 2.624 | 1,817 | -0.06(-2.14%) |
May 02, 2012 | 2.579 | 2.681 | 2.681 | 2.681 | 7,832 | +0.07(+2.69%) |
May 01, 2012 | 2.586 | 2.611 | 2.554 | 2.611 | 4,578 | -0.01(-0.24%) |
Apr 30, 2012 | 2.554 | 2.649 | 2.554 | 2.617 | 12,092 | -0.03(-1.20%) |
Apr 27, 2012 | 2.649 | 2.649 | 2.643 | 2.649 | 783 | +0.01(+0.24%) |
Apr 24, 2012 | 2.611 | 2.643 | 2.643 | 2.643 | 36,340 | -0.01(-0.24%) |
Apr 23, 2012 | 2.566 | 2.649 | 2.566 | 2.649 | 3,602 | +0.09(+3.49%) |
Apr 20, 2012 | 2.649 | 2.649 | 2.560 | 2.560 | 1,409 | -0.08(-2.91%) |
Apr 19, 2012 | 2.611 | 2.649 | 2.611 | 2.637 | 1,666 | +0.02(+0.73%) |
Apr 18, 2012 | 2.624 | 2.624 | 2.617 | 2.617 | 626 | -0.03(-1.20%) |
Apr 17, 2012 | 2.592 | 2.649 | 2.592 | 2.649 | 6,102 | +0.04(+1.72%) |
Apr 16, 2012 | 2.605 | 2.605 | 2.605 | 2.605 | 469 | -0.01(-0.49%) |
Apr 13, 2012 | 2.617 | 2.617 | 2.617 | 2.617 | 1,253 | -0.03(-1.20%) |
Apr 12, 2012 | 2.611 | 2.656 | 2.611 | 2.649 | 14,097 | +0.03(+1.22%) |
Apr 11, 2012 | 2.592 | 2.681 | 2.592 | 2.617 | 9,868 | +0.08(+3.27%) |
Apr 10, 2012 | 2.617 | 2.617 | 2.535 | 2.535 | 8,817 | -0.08(-3.17%) |
Apr 09, 2012 | 2.617 | 2.617 | 2.605 | 2.617 | 11,748 | -0.00(-0.00%) |
Apr 05, 2012 | 2.605 | 2.617 | 2.605 | 2.617 | 4,902 | +0.11(+4.33%) |
Apr 03, 2012 | 2.643 | 2.509 | 2.509 | 2.509 | 18,013 | -0.14(-5.30%) |
Apr 02, 2012 | 2.630 | 2.649 | 2.586 | 2.649 | 10,651 | +0.08(+3.23%) |
Mar 30, 2012 | 2.617 | 2.617 | 2.560 | 2.566 | 14,374 | +0.08(+3.07%) |
Mar 29, 2012 | 2.566 | 2.566 | 2.490 | 2.490 | 939 | -0.03(-1.26%) |
Mar 28, 2012 | 2.522 | 2.522 | 2.522 | 2.522 | 156 | -0.09(-3.42%) |
Mar 26, 2012 | 2.573 | 2.611 | 2.611 | 2.611 | 12,687 | +0.06(+2.25%) |
Mar 23, 2012 | 2.509 | 2.554 | 2.477 | 2.554 | 3,132 | -0.03(-0.99%) |
Mar 22, 2012 | 2.630 | 2.630 | 2.579 | 2.579 | 783 | -0.04(-1.70%) |
Mar 21, 2012 | 2.630 | 2.630 | 2.611 | 2.624 | 2,819 | -0.03(-0.96%) |
Mar 19, 2012 | 2.637 | 2.649 | 2.649 | 2.649 | 2,976 | +0.01(+0.24%) |
Mar 16, 2012 | 2.617 | 2.643 | 2.617 | 2.643 | 3,759 | +0.04(+1.47%) |
Mar 15, 2012 | 2.560 | 2.617 | 2.560 | 2.605 | 2,662 | -0.01(-0.47%) |
Mar 14, 2012 | 2.522 | 2.617 | 2.509 | 2.617 | 4,208 | -0.00(-0.04%) |
Mar 13, 2012 | 2.435 | 2.624 | 2.435 | 2.618 | 5,850 | +0.02(+0.75%) |
Mar 12, 2012 | 2.538 | 2.630 | 2.464 | 2.598 | 4,855 | +0.08(+3.04%) |
Mar 08, 2012 | 2.522 | 2.522 | 2.522 | 2.522 | 4,855 | +0.03(+1.28%) |
Mar 07, 2012 | 2.541 | 2.675 | 2.471 | 2.490 | 26,065 | -0.06(-2.26%) |
Mar 06, 2012 | 2.432 | 2.547 | 2.432 | 2.547 | 5,169 | +0.14(+5.84%) |
Mar 05, 2012 | 2.394 | 2.494 | 2.381 | 2.407 | 8,364 | +0.01(+0.27%) |
Mar 02, 2012 | 2.362 | 2.420 | 2.362 | 2.400 | 2,380 | -0.02(-0.79%) |