Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 3.061 | 3.061 | 3.008 | 3.052 | 20,739 | +0.03(+1.01%) |
Jul 30, 2012 | 2.999 | 3.044 | 2.999 | 3.021 | 16,829 | +0.04(+1.34%) |
Jul 27, 2012 | 2.861 | 2.999 | 2.861 | 2.981 | 62,078 | +0.12(+4.03%) |
Jul 26, 2012 | 2.955 | 2.959 | 2.799 | 2.866 | 65,850 | -0.09(-2.97%) |
Jul 25, 2012 | 2.936 | 2.954 | 2.936 | 2.954 | 2,763 | -0.01(-0.33%) |
Jul 24, 2012 | 2.937 | 2.995 | 2.937 | 2.964 | 10,964 | +0.00(+0.00%) |
Jul 23, 2012 | 2.915 | 2.977 | 2.915 | 2.964 | 8,799 | +0.04(+1.37%) |
Jul 20, 2012 | 2.955 | 2.968 | 2.901 | 2.924 | 35,498 | -0.04(-1.35%) |
Jul 19, 2012 | 2.977 | 2.977 | 2.955 | 2.964 | 5,450 | -0.03(-1.04%) |
Jul 18, 2012 | 2.995 | 2.999 | 2.924 | 2.995 | 16,204 | +0.00(+0.00%) |
Jul 17, 2012 | 2.933 | 2.995 | 2.906 | 2.995 | 34,717 | +0.10(+3.37%) |
Jul 16, 2012 | 2.933 | 2.973 | 2.897 | 2.897 | 6,137 | +0.00(+0.15%) |
Jul 13, 2012 | 2.893 | 2.973 | 2.888 | 2.893 | 71,771 | -0.00(-0.15%) |
Jul 12, 2012 | 2.928 | 2.933 | 2.888 | 2.897 | 79,221 | -0.07(-2.40%) |
Jul 11, 2012 | 2.977 | 2.977 | 2.964 | 2.968 | 6,301 | -0.01(-0.30%) |
Jul 10, 2012 | 2.955 | 2.977 | 2.955 | 2.977 | 5,176 | +0.00(+0.15%) |
Jul 09, 2012 | 3.035 | 3.035 | 2.973 | 2.973 | 15,101 | -0.03(-0.89%) |
Jul 06, 2012 | 2.986 | 3.035 | 2.973 | 2.999 | 16,901 | +0.02(+0.75%) |
Jul 05, 2012 | 2.999 | 3.039 | 2.977 | 2.977 | 11,703 | +0.00(+0.00%) |
Jul 03, 2012 | 2.977 | 3.052 | 2.933 | 2.977 | 24,783 | -0.06(-1.96%) |
Jul 02, 2012 | 2.999 | 3.037 | 2.919 | 3.037 | 8,851 | +0.08(+2.61%) |
Jun 29, 2012 | 3.053 | 3.066 | 2.959 | 2.959 | 35,575 | -0.08(-2.49%) |
Jun 28, 2012 | 2.995 | 3.044 | 2.928 | 3.035 | 6,285 | +0.03(+1.04%) |
Jun 27, 2012 | 2.990 | 3.048 | 2.939 | 3.004 | 9,715 | -0.04(-1.46%) |
Jun 26, 2012 | 2.933 | 3.066 | 2.933 | 3.048 | 32,208 | +0.08(+2.85%) |
Jun 25, 2012 | 2.981 | 3.044 | 2.888 | 2.964 | 31,562 | +0.01(+0.45%) |
Jun 22, 2012 | 2.986 | 3.088 | 2.937 | 2.950 | 35,903 | -0.05(-1.78%) |
Jun 21, 2012 | 3.106 | 3.155 | 2.999 | 3.004 | 26,084 | -0.09(-3.01%) |
Jun 20, 2012 | 3.141 | 3.155 | 3.093 | 3.097 | 104,263 | -0.01(-0.43%) |
Jun 19, 2012 | 3.048 | 3.110 | 3.026 | 3.110 | 28,906 | +0.03(+0.86%) |
Jun 18, 2012 | 2.990 | 3.110 | 2.933 | 3.084 | 85,747 | +0.13(+4.36%) |
Jun 15, 2012 | 2.937 | 2.955 | 2.933 | 2.955 | 7,426 | +0.02(+0.76%) |
Jun 14, 2012 | 2.999 | 2.999 | 2.933 | 2.933 | 29,370 | -0.07(-2.22%) |
Jun 13, 2012 | 2.999 | 3.061 | 2.999 | 2.999 | 20,863 | -0.00(-0.15%) |
Jun 12, 2012 | 3.030 | 3.061 | 3.004 | 3.004 | 16,474 | +0.00(+0.00%) |
Jun 11, 2012 | 3.097 | 3.097 | 2.999 | 3.004 | 65,492 | -0.08(-2.73%) |
Jun 08, 2012 | 3.048 | 3.088 | 3.005 | 3.088 | 39,160 | +0.05(+1.68%) |
Jun 07, 2012 | 3.075 | 3.075 | 3.004 | 3.037 | 16,539 | -0.03(-0.94%) |
Jun 06, 2012 | 2.977 | 3.066 | 2.977 | 3.066 | 32,597 | +0.11(+3.60%) |
Jun 05, 2012 | 2.928 | 3.066 | 2.928 | 2.959 | 42,086 | -0.00(-0.15%) |
Jun 04, 2012 | 3.030 | 3.030 | 2.955 | 2.964 | 15,126 | -0.01(-0.45%) |
Jun 01, 2012 | 2.995 | 2.995 | 2.941 | 2.977 | 16,886 | -0.03(-0.89%) |
May 31, 2012 | 3.053 | 3.084 | 2.964 | 3.004 | 43,121 | -0.10(-3.15%) |
May 30, 2012 | 3.053 | 3.101 | 3.034 | 3.101 | 33,203 | +0.05(+1.60%) |
May 29, 2012 | 3.057 | 3.132 | 3.053 | 3.053 | 8,399 | +0.00(+0.00%) |
May 25, 2012 | 3.053 | 3.066 | 3.044 | 3.053 | 14,628 | -0.01(-0.43%) |
May 24, 2012 | 3.021 | 3.093 | 3.017 | 3.066 | 49,666 | +0.04(+1.47%) |
May 23, 2012 | 3.030 | 3.030 | 2.937 | 3.021 | 25,431 | +0.00(+0.00%) |
May 22, 2012 | 3.021 | 3.039 | 2.990 | 3.021 | 33,306 | +0.05(+1.64%) |
May 21, 2012 | 2.959 | 2.999 | 2.933 | 2.973 | 143,430 | -0.03(-1.04%) |
May 18, 2012 | 3.026 | 3.044 | 2.972 | 3.004 | 6,920 | +0.03(+0.90%) |
May 17, 2012 | 3.079 | 3.079 | 2.955 | 2.977 | 92,555 | -0.07(-2.19%) |
May 16, 2012 | 3.084 | 3.088 | 3.044 | 3.044 | 89,726 | -0.06(-2.00%) |
May 15, 2012 | 3.088 | 3.132 | 3.044 | 3.106 | 92,483 | -0.03(-0.85%) |
May 14, 2012 | 3.141 | 3.141 | 3.053 | 3.132 | 18,454 | -0.02(-0.70%) |
May 11, 2012 | 3.057 | 3.252 | 3.048 | 3.155 | 94,482 | +0.04(+1.43%) |
May 10, 2012 | 3.026 | 3.164 | 3.026 | 3.110 | 70,430 | +0.04(+1.45%) |
May 09, 2012 | 2.968 | 3.150 | 2.955 | 3.066 | 193,510 | +0.04(+1.47%) |
May 08, 2012 | 3.021 | 3.088 | 2.933 | 3.021 | 43,605 | -0.09(-2.86%) |
May 07, 2012 | 3.079 | 3.110 | 3.079 | 3.110 | 5,851 | +0.00(+0.00%) |
May 04, 2012 | 3.075 | 3.110 | 3.057 | 3.110 | 45,237 | -0.00(-0.00%) |
May 03, 2012 | 3.106 | 3.141 | 3.053 | 3.110 | 27,401 | +0.00(+0.14%) |
May 02, 2012 | 3.066 | 3.188 | 3.066 | 3.106 | 112,239 | -0.04(-1.41%) |