Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.574 | 2.586 | 2.548 | 2.561 | 4,398,662 | +0.00(+0.00%) |
May 30, 2012 | 2.561 | 2.564 | 2.545 | 2.561 | 2,581,210 | -0.02(-0.87%) |
May 29, 2012 | 2.590 | 2.606 | 2.570 | 2.583 | 2,255,876 | +0.02(+0.75%) |
May 25, 2012 | 2.558 | 2.577 | 2.554 | 2.564 | 2,217,753 | +0.01(+0.25%) |
May 24, 2012 | 2.586 | 2.586 | 2.545 | 2.558 | 3,095,973 | -0.01(-0.37%) |
May 23, 2012 | 2.567 | 2.574 | 2.539 | 2.567 | 3,693,470 | -0.01(-0.49%) |
May 22, 2012 | 2.574 | 2.602 | 2.564 | 2.580 | 5,006,340 | +0.02(+0.92%) |
May 21, 2012 | 2.532 | 2.566 | 2.525 | 2.556 | 3,928,434 | +0.04(+1.60%) |
May 18, 2012 | 2.553 | 2.569 | 2.516 | 2.516 | 3,858,762 | -0.03(-1.22%) |
May 17, 2012 | 2.625 | 2.625 | 2.538 | 2.547 | 3,876,296 | -0.07(-2.72%) |
May 16, 2012 | 2.643 | 2.656 | 2.618 | 2.618 | 2,546,545 | -0.02(-0.82%) |
May 15, 2012 | 2.652 | 2.662 | 2.631 | 2.640 | 2,869,506 | -0.02(-0.58%) |
May 14, 2012 | 2.680 | 2.687 | 2.656 | 2.656 | 2,989,463 | -0.04(-1.38%) |
May 11, 2012 | 2.705 | 2.718 | 2.693 | 2.693 | 1,887,413 | -0.02(-0.80%) |
May 10, 2012 | 2.742 | 2.742 | 2.705 | 2.714 | 2,100,029 | +0.01(+0.34%) |
May 09, 2012 | 2.696 | 2.727 | 2.687 | 2.705 | 3,900,025 | -0.02(-0.91%) |
May 08, 2012 | 2.721 | 2.730 | 2.690 | 2.730 | 2,956,801 | -0.01(-0.23%) |
May 07, 2012 | 2.718 | 2.739 | 2.711 | 2.736 | 1,878,251 | +0.01(+0.45%) |
May 04, 2012 | 2.733 | 2.739 | 2.705 | 2.724 | 3,149,496 | -0.02(-0.68%) |
May 03, 2012 | 2.773 | 2.776 | 2.735 | 2.742 | 2,402,926 | -0.03(-1.01%) |
May 02, 2012 | 2.776 | 2.783 | 2.764 | 2.770 | 2,175,558 | -0.02(-0.56%) |
May 01, 2012 | 2.776 | 2.792 | 2.764 | 2.786 | 2,604,783 | +0.01(+0.45%) |
Apr 30, 2012 | 2.776 | 2.776 | 2.761 | 2.773 | 1,675,123 | -0.01(-0.22%) |
Apr 27, 2012 | 2.780 | 2.783 | 2.761 | 2.780 | 1,991,390 | +0.01(+0.22%) |
Apr 26, 2012 | 2.742 | 2.774 | 2.736 | 2.773 | 2,452,696 | +0.02(+0.79%) |
Apr 25, 2012 | 2.745 | 2.755 | 2.736 | 2.752 | 2,685,317 | +0.02(+0.79%) |
Apr 24, 2012 | 2.721 | 2.733 | 2.714 | 2.730 | 2,469,058 | +0.02(+0.57%) |
Apr 23, 2012 | 2.705 | 2.714 | 2.690 | 2.714 | 2,744,617 | -0.01(-0.45%) |
Apr 20, 2012 | 2.718 | 2.736 | 2.718 | 2.727 | 2,130,310 | +0.01(+0.34%) |
Apr 19, 2012 | 2.727 | 2.733 | 2.699 | 2.718 | 2,908,006 | -0.02(-0.57%) |
Apr 18, 2012 | 2.733 | 2.742 | 2.718 | 2.733 | 3,332,796 | -0.01(-0.45%) |
Apr 17, 2012 | 2.711 | 2.749 | 2.705 | 2.745 | 3,247,034 | +0.05(+1.84%) |
Apr 16, 2012 | 2.702 | 2.714 | 2.683 | 2.696 | 4,040,369 | +0.01(+0.23%) |
Apr 13, 2012 | 2.724 | 2.724 | 2.690 | 2.690 | 2,347,399 | -0.03(-1.14%) |
Apr 12, 2012 | 2.702 | 2.736 | 2.702 | 2.721 | 2,416,348 | +0.02(+0.69%) |
Apr 11, 2012 | 2.708 | 2.718 | 2.696 | 2.702 | 2,595,160 | +0.02(+0.69%) |
Apr 10, 2012 | 2.736 | 2.739 | 2.680 | 2.683 | 3,340,313 | -0.04(-1.59%) |
Apr 09, 2012 | 2.730 | 2.742 | 2.718 | 2.727 | 3,784,702 | -0.04(-1.35%) |
Apr 05, 2012 | 2.761 | 2.773 | 2.758 | 2.764 | 3,197,952 | -0.02(-0.67%) |
Apr 04, 2012 | 2.783 | 2.789 | 2.770 | 2.783 | 4,353,305 | -0.02(-0.77%) |
Apr 03, 2012 | 2.789 | 2.804 | 2.780 | 2.804 | 4,269,828 | +0.01(+0.44%) |
Apr 02, 2012 | 2.752 | 2.798 | 2.745 | 2.792 | 2,997,260 | +0.03(+1.12%) |
Mar 30, 2012 | 2.758 | 2.773 | 2.745 | 2.761 | 3,748,102 | +0.02(+0.56%) |
Mar 29, 2012 | 2.745 | 2.752 | 2.733 | 2.745 | 1,712,590 | -0.01(-0.45%) |
Mar 28, 2012 | 2.773 | 2.780 | 2.755 | 2.758 | 2,273,691 | -0.02(-0.67%) |
Mar 27, 2012 | 2.789 | 2.795 | 2.773 | 2.776 | 3,093,504 | -0.01(-0.22%) |
Mar 26, 2012 | 2.780 | 2.792 | 2.776 | 2.783 | 2,940,549 | +0.02(+0.79%) |
Mar 23, 2012 | 2.758 | 2.767 | 2.755 | 2.761 | 2,150,312 | -0.00(-0.11%) |
Mar 22, 2012 | 2.773 | 2.773 | 2.749 | 2.764 | 2,496,489 | -0.02(-0.78%) |
Mar 21, 2012 | 2.776 | 2.789 | 2.773 | 2.786 | 2,331,060 | +0.01(+0.33%) |
Mar 20, 2012 | 2.776 | 2.804 | 2.776 | 2.776 | 2,552,871 | -0.03(-0.99%) |
Mar 19, 2012 | 2.801 | 2.807 | 2.789 | 2.804 | 2,419,023 | +0.01(+0.22%) |
Mar 16, 2012 | 2.807 | 2.811 | 2.795 | 2.798 | 3,468,993 | -0.01(-0.22%) |
Mar 15, 2012 | 2.795 | 2.804 | 2.780 | 2.804 | 3,373,139 | +0.02(+0.67%) |
Mar 14, 2012 | 2.807 | 2.817 | 2.780 | 2.786 | 5,116,908 | -0.05(-1.75%) |
Mar 13, 2012 | 2.814 | 2.838 | 2.814 | 2.835 | 2,520,751 | +0.04(+1.33%) |
Mar 12, 2012 | 2.807 | 2.817 | 2.798 | 2.798 | 2,340,767 | -0.02(-0.55%) |
Mar 09, 2012 | 2.820 | 2.823 | 2.807 | 2.814 | 2,927,117 | -0.00(-0.11%) |
Mar 08, 2012 | 2.807 | 2.829 | 2.807 | 2.817 | 2,370,290 | +0.02(+0.78%) |
Mar 07, 2012 | 2.786 | 2.804 | 2.776 | 2.795 | 2,841,923 | +0.01(+0.33%) |
Mar 06, 2012 | 2.804 | 2.804 | 2.755 | 2.786 | 5,330,405 | -0.03(-1.21%) |
Mar 05, 2012 | 2.838 | 2.841 | 2.820 | 2.820 | 3,336,737 | -0.02(-0.65%) |
Mar 02, 2012 | 2.860 | 2.860 | 2.826 | 2.838 | 4,103,847 | -0.02(-0.87%) |