Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.609 | 2.609 | 2.535 | 2.609 | 45,958 | +0.03(+1.08%) |
May 30, 2012 | 2.595 | 2.595 | 2.581 | 2.581 | 26,524 | -0.10(-3.83%) |
May 29, 2012 | 2.658 | 2.684 | 2.620 | 2.684 | 88,864 | +0.07(+2.84%) |
May 25, 2012 | 2.613 | 2.622 | 2.606 | 2.610 | 22,979 | +0.06(+2.44%) |
May 24, 2012 | 2.689 | 2.689 | 2.547 | 2.547 | 16,578 | +0.03(+1.24%) |
May 23, 2012 | 2.424 | 2.530 | 2.401 | 2.516 | 89,028 | +0.05(+2.16%) |
May 22, 2012 | 2.430 | 2.470 | 2.430 | 2.463 | 44,974 | +0.05(+2.13%) |
May 21, 2012 | 2.290 | 2.416 | 2.290 | 2.411 | 311,207 | +0.06(+2.63%) |
May 18, 2012 | 2.382 | 2.410 | 2.338 | 2.350 | 47,403 | -0.03(-1.07%) |
May 17, 2012 | 2.474 | 2.474 | 2.375 | 2.375 | 61,092 | -0.19(-7.33%) |
May 16, 2012 | 2.557 | 2.563 | 2.557 | 2.563 | 13,131 | -0.01(-0.57%) |
May 15, 2012 | 2.522 | 2.578 | 2.518 | 2.578 | 45,958 | +0.02(+0.59%) |
May 14, 2012 | 2.610 | 2.610 | 2.562 | 2.562 | 44,974 | -0.11(-4.27%) |
May 11, 2012 | 2.714 | 2.714 | 2.677 | 2.677 | 6,565 | +0.03(+1.29%) |
May 10, 2012 | 2.638 | 2.665 | 2.626 | 2.643 | 46,123 | +0.03(+1.31%) |
May 09, 2012 | 2.596 | 2.617 | 2.596 | 2.608 | 20,287 | -0.02(-0.66%) |
May 08, 2012 | 2.623 | 2.626 | 2.555 | 2.626 | 160,889 | -0.08(-3.13%) |
May 07, 2012 | 2.590 | 2.733 | 2.589 | 2.711 | 176,909 | -0.01(-0.40%) |
May 04, 2012 | 2.786 | 2.786 | 2.707 | 2.721 | 130,556 | -0.10(-3.64%) |
May 03, 2012 | 2.930 | 2.935 | 2.822 | 2.824 | 131,376 | -0.08(-2.77%) |
May 02, 2012 | 2.859 | 2.918 | 2.832 | 2.905 | 99,698 | +0.06(+2.04%) |
May 01, 2012 | 2.803 | 2.897 | 2.803 | 2.847 | 131,803 | +0.03(+1.16%) |
Apr 30, 2012 | 2.866 | 2.866 | 2.704 | 2.814 | 189,285 | -0.05(-1.76%) |
Apr 27, 2012 | 2.790 | 2.894 | 2.779 | 2.864 | 346,201 | +0.19(+7.16%) |
Apr 26, 2012 | 2.592 | 2.676 | 2.584 | 2.673 | 105,607 | +0.10(+3.97%) |
Apr 25, 2012 | 2.546 | 2.571 | 2.546 | 2.571 | 55,807 | +0.10(+3.95%) |
Apr 24, 2012 | 2.511 | 2.549 | 2.469 | 2.473 | 92,246 | -0.08(-3.21%) |
Apr 23, 2012 | 2.588 | 2.588 | 2.506 | 2.555 | 92,672 | -0.15(-5.64%) |
Apr 20, 2012 | 2.711 | 2.711 | 2.675 | 2.708 | 23,800 | +0.06(+2.38%) |
Apr 19, 2012 | 2.701 | 2.716 | 2.643 | 2.645 | 38,113 | -0.09(-3.31%) |
Apr 18, 2012 | 2.686 | 2.743 | 2.677 | 2.735 | 70,218 | +0.04(+1.37%) |
Apr 17, 2012 | 2.656 | 2.698 | 2.649 | 2.698 | 47,600 | +0.11(+4.14%) |
Apr 16, 2012 | 2.608 | 2.608 | 2.550 | 2.591 | 76,817 | +0.00(+0.13%) |
Apr 12, 2012 | 2.508 | 2.588 | 2.588 | 2.588 | 433,326 | +0.09(+3.54%) |
Apr 11, 2012 | 2.503 | 2.514 | 2.499 | 2.499 | 77,145 | +0.07(+2.90%) |
Apr 10, 2012 | 2.591 | 2.591 | 2.427 | 2.429 | 184,918 | -0.17(-6.68%) |
Apr 09, 2012 | 2.585 | 2.610 | 2.553 | 2.603 | 326,209 | -0.08(-3.01%) |
Apr 05, 2012 | 2.590 | 2.684 | 2.590 | 2.684 | 40,903 | +0.09(+3.52%) |
Apr 04, 2012 | 2.635 | 2.650 | 2.575 | 2.592 | 77,670 | -0.08(-3.12%) |
Apr 03, 2012 | 2.700 | 2.737 | 2.650 | 2.676 | 152,879 | -0.02(-0.89%) |
Apr 02, 2012 | 2.676 | 2.716 | 2.653 | 2.700 | 206,257 | +0.02(+0.82%) |
Mar 30, 2012 | 2.707 | 2.708 | 2.678 | 2.678 | 93,657 | +0.00(+0.17%) |
Mar 29, 2012 | 2.646 | 2.673 | 2.609 | 2.673 | 106,394 | +0.01(+0.53%) |
Mar 28, 2012 | 2.745 | 2.746 | 2.657 | 2.659 | 91,753 | -0.08(-3.01%) |
Mar 27, 2012 | 2.768 | 2.791 | 2.742 | 2.742 | 147,068 | +0.00(+0.10%) |
Mar 26, 2012 | 2.679 | 2.741 | 2.672 | 2.739 | 88,635 | +0.13(+5.08%) |
Mar 23, 2012 | 2.543 | 2.608 | 2.543 | 2.607 | 28,658 | -0.01(-0.51%) |
Mar 22, 2012 | 2.589 | 2.640 | 2.589 | 2.620 | 164,926 | -0.00(-0.02%) |
Mar 21, 2012 | 2.601 | 2.635 | 2.601 | 2.621 | 42,019 | +0.02(+0.77%) |
Mar 20, 2012 | 2.473 | 2.601 | 2.473 | 2.601 | 113,617 | +0.07(+2.96%) |
Mar 19, 2012 | 2.498 | 2.536 | 2.484 | 2.526 | 292,594 | -0.01(-0.34%) |
Mar 16, 2012 | 2.558 | 2.558 | 2.530 | 2.534 | 278,773 | -0.01(-0.39%) |
Mar 15, 2012 | 2.528 | 2.554 | 2.528 | 2.544 | 113,157 | +0.01(+0.37%) |
Mar 14, 2012 | 2.537 | 2.537 | 2.503 | 2.535 | 196,966 | +0.02(+0.79%) |
Mar 13, 2012 | 2.487 | 2.515 | 2.468 | 2.515 | 132,230 | +0.05(+2.20%) |
Mar 12, 2012 | 2.471 | 2.472 | 2.449 | 2.461 | 132,427 | +0.02(+0.97%) |
Mar 09, 2012 | 2.429 | 2.446 | 2.425 | 2.437 | 110,334 | +0.01(+0.36%) |
Mar 08, 2012 | 2.388 | 2.429 | 2.383 | 2.428 | 341,901 | +0.08(+3.59%) |
Mar 07, 2012 | 2.294 | 2.344 | 2.293 | 2.344 | 53,345 | +0.09(+4.01%) |
Mar 06, 2012 | 2.239 | 2.254 | 2.239 | 2.254 | 9,848 | -0.05(-2.08%) |
Mar 05, 2012 | 2.261 | 2.303 | 2.261 | 2.302 | 193,684 | +0.01(+0.64%) |
Mar 02, 2012 | 2.285 | 2.289 | 2.285 | 2.287 | 52,524 | +0.01(+0.37%) |