Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.644 | 2.670 | 2.636 | 2.655 | 1,095,768 | +0.00(+0.00%) |
May 30, 2012 | 2.681 | 2.685 | 2.655 | 2.655 | 1,282,784 | -0.04(-1.52%) |
May 29, 2012 | 2.681 | 2.703 | 2.681 | 2.696 | 1,000,919 | +0.02(+0.84%) |
May 25, 2012 | 2.666 | 2.681 | 2.666 | 2.673 | 762,534 | +0.01(+0.28%) |
May 24, 2012 | 2.658 | 2.673 | 2.655 | 2.666 | 1,107,512 | +0.01(+0.28%) |
May 23, 2012 | 2.647 | 2.666 | 2.636 | 2.658 | 1,256,790 | -0.00(-0.14%) |
May 22, 2012 | 2.651 | 2.670 | 2.647 | 2.662 | 2,166,366 | +0.01(+0.56%) |
May 21, 2012 | 2.629 | 2.647 | 2.621 | 2.647 | 1,510,333 | +0.03(+1.29%) |
May 18, 2012 | 2.655 | 2.662 | 2.614 | 2.614 | 1,533,181 | -0.05(-1.82%) |
May 17, 2012 | 2.703 | 2.711 | 2.655 | 2.662 | 1,179,357 | -0.04(-1.52%) |
May 16, 2012 | 2.726 | 2.741 | 2.696 | 2.703 | 1,125,549 | -0.02(-0.69%) |
May 15, 2012 | 2.733 | 2.733 | 2.711 | 2.722 | 1,251,088 | -0.01(-0.41%) |
May 14, 2012 | 2.737 | 2.741 | 2.718 | 2.733 | 1,479,536 | -0.02(-0.68%) |
May 11, 2012 | 2.763 | 2.771 | 2.752 | 2.752 | 1,151,003 | -0.02(-0.67%) |
May 10, 2012 | 2.782 | 2.785 | 2.759 | 2.771 | 1,819,165 | +0.01(+0.41%) |
May 09, 2012 | 2.763 | 2.782 | 2.744 | 2.759 | 1,450,936 | -0.02(-0.67%) |
May 08, 2012 | 2.793 | 2.793 | 2.763 | 2.778 | 1,947,634 | -0.01(-0.53%) |
May 07, 2012 | 2.789 | 2.804 | 2.789 | 2.793 | 1,167,142 | -0.00(-0.13%) |
May 04, 2012 | 2.812 | 2.812 | 2.782 | 2.797 | 1,239,901 | -0.02(-0.66%) |
May 03, 2012 | 2.823 | 2.827 | 2.804 | 2.815 | 834,291 | -0.00(-0.13%) |
May 02, 2012 | 2.838 | 2.841 | 2.819 | 2.819 | 1,317,853 | -0.01(-0.40%) |
May 01, 2012 | 2.823 | 2.845 | 2.823 | 2.830 | 1,137,703 | +0.00(+0.13%) |
Apr 30, 2012 | 2.834 | 2.834 | 2.819 | 2.827 | 1,042,238 | -0.00(-0.13%) |
Apr 27, 2012 | 2.827 | 2.838 | 2.819 | 2.830 | 1,007,957 | -0.00(-0.13%) |
Apr 26, 2012 | 2.819 | 2.834 | 2.808 | 2.834 | 1,412,844 | +0.01(+0.53%) |
Apr 25, 2012 | 2.808 | 2.819 | 2.800 | 2.819 | 1,152,005 | +0.03(+0.94%) |
Apr 24, 2012 | 2.774 | 2.793 | 2.771 | 2.793 | 1,494,526 | +0.02(+0.67%) |
Apr 23, 2012 | 2.763 | 2.774 | 2.748 | 2.774 | 1,289,239 | +0.00(+0.00%) |
Apr 20, 2012 | 2.778 | 2.789 | 2.771 | 2.774 | 1,100,690 | +0.00(+0.00%) |
Apr 19, 2012 | 2.774 | 2.785 | 2.763 | 2.774 | 1,206,996 | -0.01(-0.27%) |
Apr 18, 2012 | 2.763 | 2.793 | 2.763 | 2.782 | 1,391,225 | +0.01(+0.27%) |
Apr 17, 2012 | 2.767 | 2.778 | 2.763 | 2.774 | 1,226,006 | +0.03(+0.95%) |
Apr 16, 2012 | 2.767 | 2.773 | 2.744 | 2.748 | 1,620,474 | -0.01(-0.27%) |
Apr 13, 2012 | 2.759 | 2.763 | 2.752 | 2.756 | 1,181,819 | -0.01(-0.27%) |
Apr 12, 2012 | 2.744 | 2.767 | 2.729 | 2.763 | 1,795,873 | +0.03(+1.09%) |
Apr 11, 2012 | 2.729 | 2.756 | 2.729 | 2.733 | 1,296,542 | +0.01(+0.36%) |
Apr 10, 2012 | 2.748 | 2.756 | 2.711 | 2.723 | 2,351,583 | -0.03(-1.17%) |
Apr 09, 2012 | 2.756 | 2.767 | 2.741 | 2.756 | 1,509,361 | -0.02(-0.67%) |
Apr 05, 2012 | 2.771 | 2.793 | 2.771 | 2.774 | 1,668,851 | -0.01(-0.40%) |
Apr 04, 2012 | 2.785 | 2.789 | 2.763 | 2.785 | 2,245,504 | -0.00(-0.15%) |
Apr 03, 2012 | 2.827 | 2.827 | 2.782 | 2.790 | 2,031,325 | -0.03(-1.17%) |
Apr 02, 2012 | 2.815 | 2.838 | 2.801 | 2.823 | 2,127,232 | +0.02(+0.80%) |
Mar 30, 2012 | 2.812 | 2.838 | 2.771 | 2.800 | 3,062,838 | +0.01(+0.27%) |
Mar 29, 2012 | 2.756 | 2.812 | 2.756 | 2.793 | 2,112,111 | +0.01(+0.27%) |
Mar 28, 2012 | 2.789 | 2.797 | 2.771 | 2.785 | 1,473,205 | -0.01(-0.27%) |
Mar 27, 2012 | 2.785 | 2.800 | 2.782 | 2.793 | 1,543,262 | +0.01(+0.54%) |
Mar 26, 2012 | 2.774 | 2.778 | 2.759 | 2.778 | 1,754,315 | +0.02(+0.68%) |
Mar 23, 2012 | 2.737 | 2.767 | 2.733 | 2.759 | 1,413,516 | +0.01(+0.27%) |
Mar 22, 2012 | 2.748 | 2.753 | 2.737 | 2.752 | 1,555,560 | -0.01(-0.27%) |
Mar 21, 2012 | 2.759 | 2.759 | 2.733 | 2.759 | 1,672,030 | +0.01(+0.41%) |
Mar 20, 2012 | 2.737 | 2.756 | 2.729 | 2.748 | 1,585,047 | -0.00(-0.14%) |
Mar 19, 2012 | 2.752 | 2.763 | 2.748 | 2.752 | 1,569,313 | -0.01(-0.27%) |
Mar 16, 2012 | 2.774 | 2.785 | 2.752 | 2.759 | 1,868,394 | -0.01(-0.40%) |
Mar 15, 2012 | 2.767 | 2.782 | 2.756 | 2.771 | 1,430,188 | -0.00(-0.13%) |
Mar 14, 2012 | 2.800 | 2.808 | 2.763 | 2.774 | 1,940,826 | -0.03(-0.93%) |
Mar 13, 2012 | 2.759 | 2.800 | 2.756 | 2.800 | 1,820,282 | +0.06(+2.04%) |
Mar 12, 2012 | 2.763 | 2.766 | 2.730 | 2.744 | 1,745,827 | -0.01(-0.27%) |
Mar 09, 2012 | 2.755 | 2.777 | 2.748 | 2.752 | 1,618,771 | -0.00(-0.13%) |
Mar 08, 2012 | 2.733 | 2.763 | 2.726 | 2.755 | 2,175,360 | +0.03(+0.94%) |
Mar 07, 2012 | 2.704 | 2.730 | 2.698 | 2.730 | 1,573,622 | +0.02(+0.81%) |
Mar 06, 2012 | 2.730 | 2.730 | 2.697 | 2.708 | 2,142,681 | -0.04(-1.33%) |
Mar 05, 2012 | 2.766 | 2.774 | 2.737 | 2.744 | 3,413,488 | -0.03(-1.05%) |
Mar 02, 2012 | 2.792 | 2.795 | 2.774 | 2.774 | 1,424,437 | -0.01(-0.52%) |