Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 2.500 | 2.500 | 2.450 | 2.450 | 3,300 | +0.00(+0.00%) |
Apr 27, 2012 | 2.370 | 2.510 | 2.370 | 2.450 | 1,840 | -0.03(-1.21%) |
Apr 26, 2012 | 2.470 | 2.500 | 2.460 | 2.480 | 2,677 | +0.01(+0.40%) |
Apr 25, 2012 | 2.470 | 2.470 | 2.350 | 2.470 | 12,663 | +0.00(+0.00%) |
Apr 24, 2012 | 2.450 | 2.470 | 2.450 | 2.470 | 2,300 | +0.04(+1.65%) |
Apr 23, 2012 | 2.430 | 2.435 | 2.430 | 2.430 | 9,992 | +0.01(+0.41%) |
Apr 20, 2012 | 2.410 | 2.470 | 2.380 | 2.420 | 5,890 | +0.05(+2.11%) |
Apr 19, 2012 | 2.470 | 2.470 | 2.370 | 2.370 | 2,965 | -0.10(-4.05%) |
Apr 18, 2012 | 2.460 | 2.470 | 2.450 | 2.470 | 13,493 | +0.01(+0.41%) |
Apr 17, 2012 | 2.450 | 2.500 | 2.400 | 2.460 | 5,970 | -0.02(-0.81%) |
Apr 16, 2012 | 2.470 | 2.490 | 2.400 | 2.480 | 6,847 | -0.02(-0.80%) |
Apr 13, 2012 | 2.481 | 2.500 | 2.481 | 2.500 | 800 | +0.03(+1.21%) |
Apr 12, 2012 | 2.510 | 2.520 | 2.469 | 2.470 | 14,485 | -0.04(-1.59%) |
Apr 11, 2012 | 2.450 | 2.519 | 2.400 | 2.510 | 11,036 | +0.08(+3.29%) |
Apr 10, 2012 | 2.470 | 2.530 | 2.360 | 2.430 | 41,565 | -0.04(-1.62%) |
Apr 09, 2012 | 2.510 | 2.530 | 2.470 | 2.470 | 8,236 | -0.06(-2.37%) |
Apr 05, 2012 | 2.400 | 2.530 | 2.400 | 2.530 | 54,766 | +0.13(+5.41%) |
Apr 04, 2012 | 2.430 | 2.460 | 2.340 | 2.400 | 9,400 | +0.02(+0.84%) |
Apr 03, 2012 | 2.450 | 2.490 | 2.380 | 2.380 | 12,595 | -0.07(-2.86%) |
Apr 02, 2012 | 2.520 | 2.520 | 2.380 | 2.450 | 7,320 | +0.06(+2.65%) |
Mar 30, 2012 | 2.320 | 2.390 | 2.320 | 2.387 | 4,600 | +0.04(+1.57%) |
Mar 29, 2012 | 2.300 | 2.350 | 2.300 | 2.350 | 3,642 | +0.04(+1.73%) |
Mar 28, 2012 | 2.370 | 2.430 | 2.310 | 2.310 | 2,708 | -0.12(-4.93%) |
Mar 27, 2012 | 2.440 | 2.440 | 2.400 | 2.430 | 4,000 | +0.06(+2.53%) |
Mar 26, 2012 | 2.450 | 2.450 | 2.331 | 2.370 | 2,500 | -0.09(-3.66%) |
Mar 23, 2012 | 2.400 | 2.460 | 2.400 | 2.460 | 7,770 | +0.06(+2.50%) |
Mar 22, 2012 | 2.460 | 2.460 | 2.310 | 2.400 | 7,041 | -0.06(-2.44%) |
Mar 21, 2012 | 2.500 | 2.500 | 2.420 | 2.460 | 4,400 | -0.05(-1.89%) |
Mar 20, 2012 | 2.340 | 2.550 | 2.340 | 2.507 | 41,015 | +0.12(+4.92%) |
Mar 19, 2012 | 2.230 | 2.420 | 2.230 | 2.390 | 27,667 | +0.14(+6.22%) |
Mar 16, 2012 | 2.330 | 2.330 | 2.250 | 2.250 | 5,460 | -0.07(-3.02%) |
Mar 15, 2012 | 2.310 | 2.340 | 2.200 | 2.320 | 10,291 | +0.03(+1.31%) |
Mar 14, 2012 | 2.170 | 2.300 | 2.167 | 2.290 | 44,123 | +0.12(+5.53%) |
Mar 13, 2012 | 2.160 | 2.180 | 2.150 | 2.170 | 11,637 | +0.03(+1.40%) |
Mar 12, 2012 | 2.140 | 2.190 | 2.080 | 2.140 | 28,443 | -0.00(-0.23%) |
Mar 09, 2012 | 2.080 | 2.190 | 2.080 | 2.145 | 16,816 | +0.06(+3.12%) |
Mar 08, 2012 | 2.070 | 2.100 | 2.070 | 2.080 | 28,109 | +0.00(+0.00%) |
Mar 07, 2012 | 2.100 | 2.165 | 2.080 | 2.080 | 34,716 | -0.11(-5.03%) |
Mar 06, 2012 | 2.270 | 2.300 | 2.190 | 2.190 | 3,808 | -0.07(-3.09%) |
Mar 05, 2012 | 2.300 | 2.300 | 2.220 | 2.260 | 7,865 | -0.08(-3.42%) |
Mar 02, 2012 | 2.290 | 2.340 | 2.250 | 2.340 | 11,355 | +0.05(+2.18%) |
Mar 01, 2012 | 2.170 | 2.290 | 2.170 | 2.290 | 7,893 | +0.12(+5.53%) |
Feb 29, 2012 | 2.160 | 2.190 | 2.145 | 2.170 | 10,450 | +0.02(+0.93%) |
Feb 28, 2012 | 2.150 | 2.180 | 2.100 | 2.150 | 12,440 | +0.00(+0.00%) |
Feb 27, 2012 | 2.170 | 2.180 | 2.135 | 2.150 | 19,495 | -0.02(-0.92%) |
Feb 24, 2012 | 2.160 | 2.170 | 2.130 | 2.170 | 9,861 | +0.04(+1.88%) |
Feb 23, 2012 | 2.120 | 2.158 | 2.100 | 2.130 | 21,138 | +0.02(+0.95%) |
Feb 22, 2012 | 2.200 | 2.210 | 2.110 | 2.110 | 28,102 | -0.07(-3.21%) |
Feb 21, 2012 | 2.100 | 2.200 | 2.100 | 2.180 | 30,350 | +0.05(+2.35%) |
Feb 17, 2012 | 2.080 | 2.178 | 2.065 | 2.130 | 22,230 | +0.06(+2.90%) |
Feb 16, 2012 | 2.190 | 2.190 | 2.070 | 2.070 | 41,917 | -0.12(-5.48%) |
Feb 15, 2012 | 2.210 | 2.250 | 2.180 | 2.190 | 24,391 | -0.02(-0.90%) |
Feb 14, 2012 | 2.350 | 2.351 | 2.200 | 2.210 | 120,682 | -0.14(-5.96%) |
Feb 13, 2012 | 2.290 | 2.370 | 2.290 | 2.350 | 20,120 | +0.10(+4.22%) |
Feb 10, 2012 | 2.260 | 2.280 | 2.210 | 2.255 | 6,076 | -0.03(-1.11%) |
Feb 09, 2012 | 2.240 | 2.280 | 2.210 | 2.280 | 24,205 | +0.04(+1.79%) |
Feb 08, 2012 | 2.210 | 2.270 | 2.200 | 2.240 | 4,150 | +0.02(+0.90%) |
Feb 07, 2012 | 2.200 | 2.240 | 2.200 | 2.220 | 4,550 | +0.01(+0.45%) |
Feb 06, 2012 | 2.200 | 2.250 | 2.200 | 2.210 | 8,700 | +0.01(+0.45%) |
Feb 03, 2012 | 2.220 | 2.270 | 2.200 | 2.200 | 3,700 | -0.03(-1.21%) |
Feb 02, 2012 | 2.250 | 2.260 | 2.200 | 2.227 | 4,535 | +0.03(+1.23%) |