Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 2.582 | 2.590 | 2.553 | 2.560 | 607,814 | +0.01(+0.58%) |
Jul 30, 2012 | 2.538 | 2.597 | 2.538 | 2.545 | 410,061 | -0.10(-3.62%) |
Jul 27, 2012 | 2.538 | 2.648 | 2.538 | 2.641 | 985,153 | +0.13(+4.97%) |
Jul 26, 2012 | 2.442 | 2.663 | 2.435 | 2.516 | 1,221,051 | +0.21(+9.26%) |
Jul 25, 2012 | 2.325 | 2.332 | 2.303 | 2.303 | 331,440 | -0.03(-1.26%) |
Jul 24, 2012 | 2.354 | 2.354 | 2.303 | 2.332 | 1,006,825 | +0.00(+0.00%) |
Jul 23, 2012 | 2.317 | 2.332 | 2.303 | 2.332 | 172,297 | -0.08(-3.35%) |
Jul 20, 2012 | 2.413 | 2.413 | 2.362 | 2.413 | 777,508 | -0.09(-3.53%) |
Jul 19, 2012 | 2.509 | 2.509 | 2.487 | 2.501 | 83,482 | +0.01(+0.30%) |
Jul 18, 2012 | 2.457 | 2.501 | 2.457 | 2.494 | 194,569 | -0.01(-0.29%) |
Jul 17, 2012 | 2.479 | 2.501 | 2.465 | 2.501 | 112,992 | +0.03(+1.19%) |
Jul 16, 2012 | 2.494 | 2.494 | 2.450 | 2.472 | 151,294 | -0.03(-1.18%) |
Jul 13, 2012 | 2.435 | 2.501 | 2.428 | 2.501 | 122,703 | +0.05(+2.10%) |
Jul 12, 2012 | 2.465 | 2.465 | 2.442 | 2.450 | 182,580 | -0.07(-2.63%) |
Jul 11, 2012 | 2.538 | 2.538 | 2.514 | 2.516 | 162,155 | +0.02(+0.88%) |
Jul 10, 2012 | 2.531 | 2.538 | 2.487 | 2.494 | 161,417 | -0.08(-3.14%) |
Jul 09, 2012 | 2.568 | 2.604 | 2.568 | 2.575 | 158,210 | -0.04(-1.41%) |
Jul 06, 2012 | 2.641 | 2.641 | 2.612 | 2.612 | 116,087 | -0.07(-2.74%) |
Jul 05, 2012 | 2.678 | 2.685 | 2.648 | 2.685 | 144,747 | -0.07(-2.41%) |
Jul 03, 2012 | 2.737 | 2.766 | 2.737 | 2.751 | 48,903 | -0.01(-0.27%) |
Jul 02, 2012 | 2.707 | 2.759 | 2.700 | 2.759 | 250,607 | +0.04(+1.63%) |
Jun 29, 2012 | 2.693 | 2.722 | 2.685 | 2.715 | 539,143 | +0.13(+4.83%) |
Jun 28, 2012 | 2.560 | 2.597 | 2.560 | 2.590 | 461,098 | +0.00(+0.00%) |
Jun 27, 2012 | 2.560 | 2.604 | 2.560 | 2.590 | 193,568 | +0.09(+3.53%) |
Jun 26, 2012 | 2.523 | 2.523 | 2.494 | 2.501 | 254,728 | -0.01(-0.58%) |
Jun 25, 2012 | 2.553 | 2.553 | 2.494 | 2.516 | 401,157 | -0.10(-3.66%) |
Jun 22, 2012 | 2.604 | 2.619 | 2.575 | 2.612 | 232,541 | +0.10(+3.80%) |
Jun 21, 2012 | 2.626 | 2.626 | 2.516 | 2.516 | 306,502 | -0.12(-4.47%) |
Jun 20, 2012 | 2.619 | 2.641 | 2.590 | 2.634 | 236,886 | +0.06(+2.29%) |
Jun 19, 2012 | 2.531 | 2.575 | 2.531 | 2.575 | 149,970 | +0.03(+1.16%) |
Jun 18, 2012 | 2.531 | 2.575 | 2.531 | 2.545 | 163,332 | -0.04(-1.70%) |
Jun 15, 2012 | 2.494 | 2.597 | 2.494 | 2.590 | 415,930 | +0.07(+2.62%) |
Jun 14, 2012 | 2.487 | 2.531 | 2.487 | 2.523 | 257,826 | +0.10(+4.26%) |
Jun 13, 2012 | 2.398 | 2.428 | 2.391 | 2.420 | 176,354 | +0.00(+0.00%) |
Jun 12, 2012 | 2.442 | 2.442 | 2.406 | 2.420 | 134,500 | -0.01(-0.30%) |
Jun 11, 2012 | 2.479 | 2.501 | 2.413 | 2.428 | 232,424 | -0.04(-1.79%) |
Jun 08, 2012 | 2.457 | 2.472 | 2.428 | 2.472 | 186,528 | -0.03(-1.18%) |
Jun 07, 2012 | 2.545 | 2.553 | 2.494 | 2.501 | 235,630 | +0.02(+0.89%) |
Jun 06, 2012 | 2.435 | 2.509 | 2.428 | 2.479 | 468,302 | +0.10(+4.33%) |
Jun 05, 2012 | 2.339 | 2.376 | 2.325 | 2.376 | 146,712 | +0.09(+3.86%) |
Jun 04, 2012 | 2.273 | 2.295 | 2.244 | 2.288 | 235,551 | +0.01(+0.65%) |
Jun 01, 2012 | 2.332 | 2.332 | 2.273 | 2.273 | 211,781 | -0.12(-4.92%) |
May 31, 2012 | 2.398 | 2.406 | 2.369 | 2.391 | 280,601 | -0.01(-0.61%) |
May 30, 2012 | 2.398 | 2.406 | 2.369 | 2.406 | 372,273 | -0.04(-1.51%) |
May 29, 2012 | 2.420 | 2.442 | 2.398 | 2.442 | 181,280 | +0.08(+3.43%) |
May 25, 2012 | 2.369 | 2.398 | 2.362 | 2.362 | 133,704 | -0.02(-0.93%) |
May 24, 2012 | 2.413 | 2.420 | 2.384 | 2.384 | 292,212 | -0.03(-1.22%) |
May 23, 2012 | 2.391 | 2.413 | 2.347 | 2.413 | 509,132 | -0.06(-2.38%) |
May 22, 2012 | 2.465 | 2.487 | 2.435 | 2.472 | 565,735 | -0.01(-0.59%) |
May 21, 2012 | 2.442 | 2.487 | 2.428 | 2.487 | 327,358 | +0.04(+1.81%) |
May 18, 2012 | 2.494 | 2.494 | 2.442 | 2.442 | 274,646 | -0.06(-2.35%) |
May 17, 2012 | 2.531 | 2.568 | 2.498 | 2.501 | 523,524 | +0.10(+3.98%) |
May 16, 2012 | 2.450 | 2.465 | 2.406 | 2.406 | 327,660 | -0.06(-2.39%) |
May 15, 2012 | 2.465 | 2.487 | 2.450 | 2.465 | 192,566 | -0.04(-1.47%) |
May 14, 2012 | 2.531 | 2.531 | 2.494 | 2.501 | 450,617 | -0.02(-0.87%) |
May 11, 2012 | 2.531 | 2.553 | 2.516 | 2.523 | 295,593 | -0.08(-3.11%) |
May 10, 2012 | 2.641 | 2.641 | 2.604 | 2.604 | 309,496 | -0.02(-0.84%) |
May 09, 2012 | 2.612 | 2.634 | 2.582 | 2.626 | 239,386 | +0.00(+0.00%) |
May 08, 2012 | 2.648 | 2.648 | 2.582 | 2.626 | 630,957 | -0.08(-2.99%) |
May 07, 2012 | 2.671 | 2.707 | 2.656 | 2.707 | 501,989 | -0.07(-2.39%) |
May 04, 2012 | 2.788 | 2.796 | 2.737 | 2.773 | 753,892 | -0.01(-0.26%) |
May 03, 2012 | 2.832 | 2.840 | 2.781 | 2.781 | 793,322 | -0.05(-1.82%) |
May 02, 2012 | 2.825 | 2.854 | 2.825 | 2.832 | 335,550 | -0.09(-3.02%) |