Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 2.460 | 2.460 | 2.420 | 2.430 | 104,196 | -0.04(-1.62%) |
Apr 27, 2012 | 2.430 | 2.470 | 2.400 | 2.470 | 61,481 | +0.02(+0.82%) |
Apr 26, 2012 | 2.420 | 2.450 | 2.400 | 2.450 | 84,664 | +0.03(+1.24%) |
Apr 25, 2012 | 2.400 | 2.430 | 2.380 | 2.420 | 133,188 | -0.03(-1.22%) |
Apr 24, 2012 | 2.460 | 2.460 | 2.430 | 2.450 | 82,071 | +0.07(+2.94%) |
Apr 23, 2012 | 2.450 | 2.450 | 2.370 | 2.380 | 423,449 | -0.14(-5.56%) |
Apr 20, 2012 | 2.550 | 2.560 | 2.510 | 2.520 | 54,109 | +0.04(+1.61%) |
Apr 19, 2012 | 2.490 | 2.510 | 2.460 | 2.480 | 64,828 | -0.05(-1.98%) |
Apr 18, 2012 | 2.560 | 2.560 | 2.510 | 2.530 | 28,187 | -0.04(-1.56%) |
Apr 17, 2012 | 2.560 | 2.590 | 2.540 | 2.570 | 131,908 | -0.02(-0.77%) |
Apr 16, 2012 | 2.600 | 2.610 | 2.570 | 2.590 | 87,645 | +0.03(+1.17%) |
Apr 13, 2012 | 2.650 | 2.650 | 2.540 | 2.560 | 115,358 | -0.09(-3.40%) |
Apr 12, 2012 | 2.620 | 2.690 | 2.620 | 2.650 | 72,618 | +0.03(+1.15%) |
Apr 11, 2012 | 2.600 | 2.620 | 2.580 | 2.620 | 97,014 | +0.15(+6.07%) |
Apr 10, 2012 | 2.580 | 2.580 | 2.470 | 2.470 | 96,059 | +0.07(+2.92%) |
Apr 09, 2012 | 2.420 | 2.430 | 2.400 | 2.400 | 39,267 | -0.04(-1.64%) |
Apr 05, 2012 | 2.450 | 2.460 | 2.410 | 2.440 | 56,087 | +0.06(+2.52%) |
Apr 04, 2012 | 2.390 | 2.420 | 2.380 | 2.380 | 57,921 | -0.03(-1.24%) |
Apr 03, 2012 | 2.470 | 2.470 | 2.410 | 2.410 | 74,276 | -0.02(-0.82%) |
Apr 02, 2012 | 2.420 | 2.430 | 2.400 | 2.430 | 92,178 | +0.03(+1.25%) |
Mar 30, 2012 | 2.400 | 2.440 | 2.390 | 2.400 | 71,092 | +0.02(+0.84%) |
Mar 29, 2012 | 2.420 | 2.420 | 2.370 | 2.380 | 198,285 | -0.01(-0.42%) |
Mar 28, 2012 | 2.440 | 2.440 | 2.380 | 2.390 | 113,914 | -0.08(-3.24%) |
Mar 27, 2012 | 2.430 | 2.470 | 2.430 | 2.470 | 33,104 | +0.01(+0.41%) |
Mar 26, 2012 | 2.430 | 2.460 | 2.410 | 2.460 | 162,561 | +0.02(+0.82%) |
Mar 23, 2012 | 2.420 | 2.450 | 2.410 | 2.440 | 202,548 | +0.09(+3.83%) |
Mar 22, 2012 | 2.380 | 2.410 | 2.350 | 2.350 | 139,926 | -0.09(-3.69%) |
Mar 21, 2012 | 2.430 | 2.440 | 2.420 | 2.440 | 56,272 | -0.01(-0.41%) |
Mar 20, 2012 | 2.460 | 2.470 | 2.450 | 2.450 | 67,700 | +0.02(+0.82%) |
Mar 19, 2012 | 2.430 | 2.464 | 2.430 | 2.430 | 48,246 | -0.02(-0.82%) |
Mar 16, 2012 | 2.520 | 2.520 | 2.450 | 2.450 | 85,207 | -0.12(-4.67%) |
Mar 15, 2012 | 2.540 | 2.570 | 2.530 | 2.570 | 127,503 | +0.07(+2.80%) |
Mar 14, 2012 | 2.530 | 2.530 | 2.460 | 2.500 | 101,436 | -0.08(-3.10%) |
Mar 13, 2012 | 2.550 | 2.580 | 2.500 | 2.580 | 127,780 | -0.01(-0.39%) |
Mar 12, 2012 | 2.570 | 2.590 | 2.560 | 2.590 | 46,796 | -0.02(-0.77%) |
Mar 09, 2012 | 2.650 | 2.650 | 2.600 | 2.610 | 132,408 | -0.03(-1.14%) |
Mar 08, 2012 | 2.600 | 2.640 | 2.600 | 2.640 | 311,195 | +0.14(+5.60%) |
Mar 07, 2012 | 2.530 | 2.540 | 2.500 | 2.500 | 279,195 | -0.01(-0.40%) |
Mar 06, 2012 | 2.520 | 2.580 | 2.500 | 2.510 | 366,056 | -0.07(-2.71%) |
Mar 05, 2012 | 2.630 | 2.630 | 2.580 | 2.580 | 111,620 | +0.01(+0.39%) |
Mar 02, 2012 | 2.560 | 2.590 | 2.520 | 2.570 | 82,285 | -0.06(-2.28%) |
Mar 01, 2012 | 2.620 | 2.640 | 2.620 | 2.630 | 36,399 | +0.05(+1.94%) |
Feb 29, 2012 | 2.600 | 2.610 | 2.540 | 2.580 | 80,495 | -0.09(-3.37%) |
Feb 28, 2012 | 2.620 | 2.670 | 2.620 | 2.670 | 227,623 | +0.04(+1.52%) |
Feb 27, 2012 | 2.650 | 2.660 | 2.600 | 2.630 | 352,724 | -0.07(-2.59%) |
Feb 24, 2012 | 2.740 | 2.740 | 2.685 | 2.700 | 184,792 | -0.04(-1.46%) |
Feb 23, 2012 | 2.680 | 2.740 | 2.680 | 2.740 | 72,776 | +0.01(+0.37%) |
Feb 22, 2012 | 2.740 | 2.750 | 2.710 | 2.730 | 200,133 | +0.02(+0.74%) |
Feb 21, 2012 | 2.700 | 2.760 | 2.670 | 2.710 | 512,546 | -0.05(-1.81%) |
Feb 17, 2012 | 2.800 | 2.830 | 2.760 | 2.760 | 32,624 | -0.06(-2.13%) |
Feb 16, 2012 | 2.780 | 2.820 | 2.780 | 2.820 | 78,765 | +0.05(+1.81%) |
Feb 15, 2012 | 2.780 | 2.800 | 2.750 | 2.770 | 112,272 | +0.03(+1.09%) |
Feb 14, 2012 | 2.690 | 2.740 | 2.690 | 2.740 | 99,151 | -0.02(-0.72%) |
Feb 13, 2012 | 2.760 | 2.760 | 2.720 | 2.760 | 97,222 | +0.05(+1.85%) |
Feb 10, 2012 | 2.750 | 2.770 | 2.690 | 2.710 | 419,923 | -0.07(-2.52%) |
Feb 09, 2012 | 2.770 | 2.820 | 2.750 | 2.780 | 183,684 | +0.04(+1.46%) |
Feb 08, 2012 | 2.820 | 2.840 | 2.620 | 2.740 | 153,601 | +0.12(+4.58%) |
Feb 07, 2012 | 2.650 | 2.700 | 2.620 | 2.620 | 49,447 | -0.02(-0.76%) |
Feb 06, 2012 | 2.640 | 2.650 | 2.600 | 2.640 | 157,019 | -0.22(-7.69%) |
Feb 03, 2012 | 2.780 | 2.860 | 2.770 | 2.860 | 149,253 | +0.01(+0.35%) |
Feb 02, 2012 | 2.790 | 2.870 | 2.790 | 2.850 | 222,687 | +0.15(+5.56%) |