Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.489 | 2.527 | 2.456 | 2.508 | 34,171,404 | +0.03(+1.01%) |
May 30, 2012 | 2.509 | 2.512 | 2.483 | 2.483 | 19,426,370 | -0.05(-2.01%) |
May 29, 2012 | 2.490 | 2.550 | 2.485 | 2.534 | 31,834,264 | +0.06(+2.40%) |
May 25, 2012 | 2.483 | 2.497 | 2.465 | 2.475 | 13,688,295 | -0.00(-0.15%) |
May 24, 2012 | 2.470 | 2.482 | 2.442 | 2.479 | 10,872,630 | +0.02(+0.72%) |
May 23, 2012 | 2.418 | 2.469 | 2.396 | 2.461 | 17,224,514 | +0.03(+1.18%) |
May 22, 2012 | 2.426 | 2.460 | 2.417 | 2.432 | 15,522,400 | +0.01(+0.38%) |
May 21, 2012 | 2.397 | 2.431 | 2.382 | 2.423 | 14,362,669 | +0.04(+1.55%) |
May 18, 2012 | 2.394 | 2.425 | 2.376 | 2.386 | 14,599,498 | -0.01(-0.35%) |
May 17, 2012 | 2.467 | 2.476 | 2.392 | 2.394 | 18,577,440 | -0.08(-3.22%) |
May 16, 2012 | 2.520 | 2.520 | 2.472 | 2.474 | 17,073,204 | -0.02(-0.93%) |
May 15, 2012 | 2.513 | 2.525 | 2.484 | 2.497 | 15,965,505 | -0.01(-0.33%) |
May 14, 2012 | 2.504 | 2.545 | 2.504 | 2.505 | 21,591,782 | -0.02(-0.91%) |
May 11, 2012 | 2.502 | 2.538 | 2.485 | 2.528 | 70,198,672 | -0.03(-1.08%) |
May 10, 2012 | 2.572 | 2.575 | 2.540 | 2.556 | 11,066,020 | +0.00(+0.14%) |
May 09, 2012 | 2.479 | 2.572 | 2.476 | 2.552 | 21,055,944 | +0.03(+1.39%) |
May 08, 2012 | 2.520 | 2.536 | 2.509 | 2.517 | 14,176,829 | -0.01(-0.58%) |
May 07, 2012 | 2.492 | 2.539 | 2.492 | 2.532 | 9,010,447 | +0.03(+1.29%) |
May 04, 2012 | 2.487 | 2.523 | 2.460 | 2.500 | 31,531,772 | +0.00(+0.18%) |
May 03, 2012 | 2.497 | 2.510 | 2.486 | 2.495 | 18,690,092 | +0.00(+0.07%) |
May 02, 2012 | 2.503 | 2.505 | 2.484 | 2.493 | 12,350,833 | -0.03(-1.10%) |
May 01, 2012 | 2.504 | 2.540 | 2.494 | 2.521 | 16,302,554 | +0.02(+0.88%) |
Apr 30, 2012 | 2.492 | 2.503 | 2.474 | 2.499 | 10,949,498 | -0.00(-0.07%) |
Apr 27, 2012 | 2.504 | 2.509 | 2.478 | 2.501 | 12,035,839 | -0.00(-0.04%) |
Apr 26, 2012 | 2.495 | 2.510 | 2.458 | 2.502 | 17,623,676 | +0.00(+0.11%) |
Apr 25, 2012 | 2.498 | 2.503 | 2.474 | 2.499 | 13,271,176 | +0.02(+0.97%) |
Apr 24, 2012 | 2.442 | 2.481 | 2.422 | 2.475 | 20,753,108 | +0.07(+2.87%) |
Apr 23, 2012 | 2.391 | 2.407 | 2.381 | 2.406 | 20,197,900 | -0.01(-0.23%) |
Apr 20, 2012 | 2.395 | 2.423 | 2.395 | 2.412 | 35,480,572 | +0.03(+1.08%) |
Apr 19, 2012 | 2.402 | 2.421 | 2.381 | 2.386 | 29,526,992 | -0.01(-0.50%) |
Apr 18, 2012 | 2.411 | 2.422 | 2.398 | 2.398 | 14,166,421 | -0.02(-0.95%) |
Apr 17, 2012 | 2.441 | 2.443 | 2.415 | 2.421 | 12,010,362 | -0.00(-0.04%) |
Apr 16, 2012 | 2.404 | 2.439 | 2.397 | 2.422 | 10,854,184 | +0.04(+1.54%) |
Apr 13, 2012 | 2.393 | 2.403 | 2.373 | 2.385 | 10,977,040 | -0.02(-0.96%) |
Apr 12, 2012 | 2.357 | 2.411 | 2.342 | 2.408 | 12,517,321 | +0.05(+2.19%) |
Apr 11, 2012 | 2.355 | 2.358 | 2.336 | 2.356 | 7,407,586 | +0.03(+1.23%) |
Apr 10, 2012 | 2.383 | 2.394 | 2.317 | 2.328 | 15,272,557 | -0.06(-2.54%) |
Apr 09, 2012 | 2.393 | 2.407 | 2.381 | 2.389 | 10,349,887 | -0.04(-1.48%) |
Apr 05, 2012 | 2.450 | 2.462 | 2.421 | 2.424 | 9,153,271 | -0.03(-1.39%) |
Apr 04, 2012 | 2.428 | 2.464 | 2.423 | 2.458 | 13,724,616 | +0.00(+0.19%) |
Apr 03, 2012 | 2.460 | 2.472 | 2.440 | 2.454 | 11,992,349 | -0.01(-0.60%) |
Apr 02, 2012 | 2.421 | 2.469 | 2.412 | 2.469 | 14,770,270 | +0.04(+1.55%) |
Mar 30, 2012 | 2.392 | 2.434 | 2.385 | 2.431 | 14,013,155 | +0.06(+2.36%) |
Mar 29, 2012 | 2.349 | 2.385 | 2.332 | 2.375 | 12,333,385 | +0.01(+0.43%) |
Mar 28, 2012 | 2.388 | 2.388 | 2.345 | 2.365 | 12,112,195 | -0.02(-0.96%) |
Mar 27, 2012 | 2.381 | 2.415 | 2.373 | 2.388 | 12,115,889 | +0.01(+0.50%) |
Mar 26, 2012 | 2.382 | 2.388 | 2.353 | 2.376 | 7,471,817 | +0.02(+0.86%) |
Mar 23, 2012 | 2.334 | 2.371 | 2.331 | 2.355 | 10,287,481 | +0.02(+0.95%) |
Mar 22, 2012 | 2.362 | 2.369 | 2.312 | 2.333 | 10,337,501 | -0.05(-2.09%) |
Mar 21, 2012 | 2.398 | 2.407 | 2.380 | 2.383 | 7,594,683 | -0.01(-0.54%) |
Mar 20, 2012 | 2.388 | 2.416 | 2.387 | 2.396 | 10,568,079 | -0.01(-0.42%) |
Mar 19, 2012 | 2.389 | 2.426 | 2.376 | 2.406 | 9,165,505 | +0.02(+0.65%) |
Mar 16, 2012 | 2.376 | 2.394 | 2.372 | 2.390 | 18,969,452 | +0.02(+0.66%) |
Mar 15, 2012 | 2.386 | 2.394 | 2.370 | 2.375 | 17,396,468 | -0.01(-0.50%) |
Mar 14, 2012 | 2.400 | 2.412 | 2.373 | 2.387 | 13,501,503 | -0.01(-0.42%) |
Mar 13, 2012 | 2.390 | 2.410 | 2.355 | 2.397 | 22,604,570 | +0.07(+2.84%) |
Mar 12, 2012 | 2.294 | 2.338 | 2.283 | 2.331 | 16,905,490 | +0.05(+1.97%) |
Mar 09, 2012 | 2.240 | 2.298 | 2.240 | 2.285 | 13,098,680 | +0.05(+2.10%) |
Mar 08, 2012 | 2.270 | 2.274 | 2.233 | 2.238 | 20,955,208 | -0.02(-0.94%) |
Mar 07, 2012 | 2.279 | 2.280 | 2.243 | 2.260 | 14,332,039 | -0.01(-0.28%) |
Mar 06, 2012 | 2.293 | 2.331 | 2.263 | 2.266 | 21,939,196 | -0.05(-1.99%) |
Mar 05, 2012 | 2.263 | 2.324 | 2.261 | 2.312 | 14,312,027 | +0.05(+2.16%) |
Mar 02, 2012 | 2.261 | 2.279 | 2.250 | 2.263 | 16,963,354 | +0.00(+0.16%) |