Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 3.037 | 3.055 | 3.024 | 3.033 | 132,181 | +0.01(+0.43%) |
Jun 28, 2012 | 3.029 | 3.032 | 3.011 | 3.020 | 104,205 | -0.01(-0.29%) |
Jun 27, 2012 | 3.037 | 3.042 | 3.011 | 3.029 | 340,719 | +0.02(+0.57%) |
Jun 26, 2012 | 3.029 | 3.037 | 2.990 | 3.011 | 214,445 | -0.00(-0.14%) |
Jun 25, 2012 | 3.011 | 3.016 | 3.007 | 3.016 | 167,101 | +0.00(+0.00%) |
Jun 22, 2012 | 3.007 | 3.016 | 2.994 | 3.016 | 203,293 | -0.00(-0.14%) |
Jun 21, 2012 | 3.033 | 3.037 | 2.998 | 3.020 | 331,012 | +0.02(+0.72%) |
Jun 20, 2012 | 3.003 | 3.020 | 2.990 | 2.998 | 397,949 | -0.00(-0.14%) |
Jun 19, 2012 | 2.994 | 3.003 | 2.992 | 3.003 | 229,929 | +0.01(+0.29%) |
Jun 18, 2012 | 2.998 | 2.998 | 2.985 | 2.994 | 329,922 | +0.00(+0.00%) |
Jun 15, 2012 | 2.998 | 3.003 | 2.979 | 2.994 | 331,737 | +0.00(+0.14%) |
Jun 14, 2012 | 2.973 | 2.990 | 2.968 | 2.990 | 195,111 | +0.03(+0.87%) |
Jun 13, 2012 | 2.968 | 2.973 | 2.955 | 2.964 | 213,213 | -0.01(-0.29%) |
Jun 12, 2012 | 2.960 | 2.973 | 2.947 | 2.973 | 390,535 | +0.01(+0.44%) |
Jun 11, 2012 | 2.968 | 2.973 | 2.942 | 2.960 | 237,155 | -0.01(-0.29%) |
Jun 08, 2012 | 2.947 | 2.973 | 2.900 | 2.968 | 208,788 | +0.03(+1.18%) |
Jun 07, 2012 | 2.947 | 2.947 | 2.912 | 2.934 | 208,487 | +0.01(+0.41%) |
Jun 06, 2012 | 2.943 | 2.947 | 2.900 | 2.922 | 296,174 | +0.02(+0.59%) |
Jun 05, 2012 | 2.909 | 2.909 | 2.874 | 2.904 | 156,218 | +0.00(+0.15%) |
Jun 04, 2012 | 2.926 | 2.930 | 2.866 | 2.900 | 577,077 | -0.03(-1.03%) |
Jun 01, 2012 | 2.930 | 2.947 | 2.917 | 2.930 | 208,053 | -0.03(-1.02%) |
May 31, 2012 | 2.969 | 2.969 | 2.913 | 2.960 | 358,257 | -0.00(-0.14%) |
May 30, 2012 | 2.977 | 2.977 | 2.943 | 2.964 | 262,050 | -0.00(-0.14%) |
May 29, 2012 | 2.969 | 2.969 | 2.943 | 2.969 | 230,597 | +0.00(+0.15%) |
May 25, 2012 | 2.973 | 2.973 | 2.934 | 2.964 | 199,550 | +0.00(+0.14%) |
May 24, 2012 | 2.960 | 2.964 | 2.939 | 2.960 | 263,013 | +0.03(+1.03%) |
May 23, 2012 | 2.969 | 2.969 | 2.904 | 2.930 | 1,518,492 | -0.04(-1.30%) |
May 22, 2012 | 2.995 | 2.999 | 2.956 | 2.969 | 245,482 | -0.01(-0.29%) |
May 21, 2012 | 2.986 | 2.986 | 2.943 | 2.977 | 245,652 | +0.01(+0.29%) |
May 18, 2012 | 3.007 | 3.020 | 2.952 | 2.969 | 277,956 | -0.02(-0.72%) |
May 17, 2012 | 3.025 | 3.025 | 2.990 | 2.990 | 322,599 | -0.02(-0.71%) |
May 16, 2012 | 3.007 | 3.025 | 3.007 | 3.012 | 109,609 | +0.00(+0.00%) |
May 15, 2012 | 3.012 | 3.022 | 3.003 | 3.012 | 291,626 | -0.00(-0.14%) |
May 14, 2012 | 3.012 | 3.038 | 3.003 | 3.016 | 196,987 | -0.00(-0.14%) |
May 11, 2012 | 3.042 | 3.055 | 3.007 | 3.020 | 290,241 | +0.00(+0.14%) |
May 10, 2012 | 3.050 | 3.050 | 3.007 | 3.016 | 362,926 | +0.00(+0.14%) |
May 09, 2012 | 3.007 | 3.025 | 3.007 | 3.012 | 318,051 | -0.01(-0.33%) |
May 08, 2012 | 3.009 | 3.034 | 2.996 | 3.022 | 291,999 | -0.00(-0.14%) |
May 07, 2012 | 3.013 | 3.056 | 3.013 | 3.026 | 310,238 | -0.01(-0.42%) |
May 04, 2012 | 3.013 | 3.052 | 2.996 | 3.039 | 317,342 | +0.02(+0.57%) |
May 03, 2012 | 3.026 | 3.034 | 3.013 | 3.022 | 571,028 | -0.00(-0.14%) |
May 02, 2012 | 3.047 | 3.047 | 3.017 | 3.026 | 377,348 | -0.02(-0.56%) |
May 01, 2012 | 3.022 | 3.043 | 3.022 | 3.043 | 169,303 | +0.02(+0.57%) |
Apr 30, 2012 | 3.026 | 3.043 | 3.013 | 3.026 | 280,836 | -0.00(-0.14%) |
Apr 27, 2012 | 3.047 | 3.052 | 3.022 | 3.030 | 266,210 | -0.03(-0.98%) |
Apr 26, 2012 | 3.064 | 3.064 | 3.039 | 3.060 | 260,092 | +0.00(+0.00%) |
Apr 25, 2012 | 3.069 | 3.069 | 3.034 | 3.060 | 194,872 | -0.00(-0.14%) |
Apr 24, 2012 | 3.064 | 3.064 | 3.052 | 3.064 | 185,747 | +0.00(+0.14%) |
Apr 23, 2012 | 3.034 | 3.064 | 3.030 | 3.060 | 267,516 | +0.03(+0.99%) |
Apr 20, 2012 | 3.069 | 3.069 | 3.026 | 3.030 | 191,149 | -0.03(-0.84%) |
Apr 19, 2012 | 3.047 | 3.064 | 3.022 | 3.056 | 236,221 | +0.01(+0.42%) |
Apr 18, 2012 | 3.052 | 3.056 | 3.017 | 3.043 | 184,371 | -0.00(-0.14%) |
Apr 17, 2012 | 3.064 | 3.064 | 3.017 | 3.047 | 206,398 | -0.01(-0.28%) |
Apr 16, 2012 | 3.056 | 3.056 | 3.041 | 3.056 | 319,997 | +0.01(+0.28%) |
Apr 13, 2012 | 3.056 | 3.060 | 3.013 | 3.047 | 223,633 | +0.00(+0.00%) |
Apr 12, 2012 | 3.034 | 3.047 | 3.026 | 3.047 | 113,316 | +0.03(+0.99%) |
Apr 11, 2012 | 3.047 | 3.056 | 3.017 | 3.017 | 256,909 | -0.01(-0.42%) |
Apr 10, 2012 | 3.073 | 3.073 | 3.022 | 3.030 | 277,614 | -0.02(-0.73%) |
Apr 09, 2012 | 3.061 | 3.069 | 3.031 | 3.052 | 204,777 | -0.01(-0.28%) |
Apr 05, 2012 | 3.065 | 3.074 | 3.035 | 3.061 | 259,119 | +0.02(+0.56%) |
Apr 04, 2012 | 3.074 | 3.078 | 3.023 | 3.044 | 400,527 | -0.02(-0.56%) |
Apr 03, 2012 | 3.082 | 3.108 | 3.027 | 3.061 | 257,790 | -0.00(-0.14%) |