Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 2.925 | 3.015 | 2.856 | 2.866 | 13,629 | -0.07(-2.53%) |
Jul 30, 2012 | 2.941 | 2.951 | 2.834 | 2.941 | 4,814 | -0.01(-0.36%) |
Jul 27, 2012 | 2.941 | 2.978 | 2.919 | 2.951 | 18,419 | -0.02(-0.54%) |
Jul 26, 2012 | 2.935 | 2.967 | 2.830 | 2.967 | 5,442 | +0.02(+0.54%) |
Jul 25, 2012 | 2.967 | 2.967 | 2.861 | 2.951 | 6,946 | +0.01(+0.36%) |
Jul 24, 2012 | 2.930 | 2.975 | 2.903 | 2.941 | 65,217 | +0.09(+2.98%) |
Jul 23, 2012 | 2.818 | 2.935 | 2.818 | 2.856 | 35,648 | +0.03(+0.94%) |
Jul 20, 2012 | 2.872 | 2.957 | 2.829 | 2.829 | 16,463 | -0.09(-2.92%) |
Jul 19, 2012 | 2.872 | 2.919 | 2.818 | 2.914 | 15,489 | +0.02(+0.74%) |
Jul 18, 2012 | 2.898 | 2.898 | 2.888 | 2.893 | 25,123 | -0.01(-0.19%) |
Jul 17, 2012 | 2.898 | 2.966 | 2.845 | 2.898 | 35,543 | -0.01(-0.18%) |
Jul 16, 2012 | 2.840 | 2.903 | 2.831 | 2.903 | 48,270 | +0.09(+3.21%) |
Jul 13, 2012 | 2.792 | 2.921 | 2.792 | 2.813 | 48,522 | +0.03(+1.15%) |
Jul 12, 2012 | 2.845 | 2.925 | 2.781 | 2.781 | 33,213 | -0.11(-3.86%) |
Jul 11, 2012 | 2.818 | 2.919 | 2.792 | 2.893 | 33,228 | +0.11(+4.02%) |
Jul 10, 2012 | 2.898 | 2.951 | 2.781 | 2.781 | 44,611 | -0.14(-4.91%) |
Jul 09, 2012 | 3.005 | 3.005 | 2.898 | 2.925 | 66,124 | -0.10(-3.34%) |
Jul 06, 2012 | 3.031 | 3.058 | 2.978 | 3.026 | 13,667 | +0.09(+2.89%) |
Jul 05, 2012 | 2.983 | 2.994 | 2.941 | 2.941 | 6,181 | -0.05(-1.78%) |
Jul 03, 2012 | 2.967 | 2.999 | 2.967 | 2.994 | 4,624 | -0.01(-0.18%) |
Jul 02, 2012 | 2.941 | 3.020 | 2.866 | 2.999 | 51,572 | +0.05(+1.81%) |
Jun 29, 2012 | 2.935 | 2.946 | 2.601 | 2.946 | 123,264 | +0.02(+0.54%) |
Jun 28, 2012 | 2.919 | 2.934 | 2.919 | 2.930 | 1,316 | -0.01(-0.36%) |
Jun 27, 2012 | 2.946 | 2.946 | 2.935 | 2.941 | 5,641 | +0.01(+0.27%) |
Jun 26, 2012 | 2.946 | 2.946 | 2.919 | 2.933 | 27,703 | -0.00(-0.09%) |
Jun 25, 2012 | 2.962 | 3.026 | 2.914 | 2.935 | 41,508 | -0.04(-1.43%) |
Jun 22, 2012 | 2.955 | 3.026 | 2.955 | 2.978 | 4,043 | +0.06(+2.00%) |
Jun 21, 2012 | 3.020 | 3.047 | 2.918 | 2.919 | 11,474 | -0.01(-0.18%) |
Jun 20, 2012 | 2.935 | 2.973 | 2.893 | 2.925 | 26,210 | -0.03(-0.90%) |
Jun 19, 2012 | 2.951 | 2.962 | 2.930 | 2.951 | 77,794 | +0.02(+0.54%) |
Jun 18, 2012 | 2.941 | 2.951 | 2.930 | 2.935 | 8,277 | -0.01(-0.18%) |
Jun 15, 2012 | 2.919 | 2.941 | 2.903 | 2.941 | 17,279 | +0.00(+0.00%) |
Jun 14, 2012 | 2.882 | 2.989 | 2.882 | 2.941 | 13,812 | +0.05(+1.65%) |
Jun 13, 2012 | 2.909 | 2.999 | 2.888 | 2.893 | 28,641 | -0.01(-0.18%) |
Jun 12, 2012 | 2.983 | 2.983 | 2.888 | 2.898 | 22,913 | -0.05(-1.80%) |
Jun 11, 2012 | 2.941 | 2.978 | 2.882 | 2.951 | 61,874 | +0.05(+1.83%) |
Jun 08, 2012 | 2.919 | 2.978 | 2.898 | 2.898 | 11,753 | +0.00(+0.00%) |
Jun 07, 2012 | 2.973 | 2.973 | 2.872 | 2.898 | 28,010 | -0.04(-1.27%) |
Jun 06, 2012 | 2.957 | 3.027 | 2.935 | 2.935 | 13,445 | +0.04(+1.28%) |
Jun 05, 2012 | 2.935 | 2.978 | 2.898 | 2.898 | 15,551 | -0.04(-1.27%) |
Jun 04, 2012 | 2.935 | 2.973 | 2.877 | 2.935 | 29,033 | -0.02(-0.72%) |
Jun 01, 2012 | 2.970 | 3.010 | 2.925 | 2.957 | 31,180 | -0.06(-2.11%) |
May 31, 2012 | 2.941 | 3.047 | 2.776 | 3.020 | 1,256,398 | +0.08(+2.71%) |
May 30, 2012 | 3.015 | 3.047 | 2.941 | 2.941 | 24,952 | -0.13(-4.16%) |
May 29, 2012 | 3.031 | 3.116 | 3.031 | 3.068 | 6,529 | +0.04(+1.41%) |
May 25, 2012 | 3.084 | 3.090 | 3.026 | 3.026 | 5,312 | -0.06(-2.07%) |
May 24, 2012 | 3.052 | 3.111 | 3.026 | 3.090 | 6,305 | +0.07(+2.47%) |
May 23, 2012 | 3.111 | 3.116 | 3.005 | 3.015 | 28,705 | -0.10(-3.24%) |
May 22, 2012 | 3.090 | 3.137 | 3.047 | 3.116 | 19,006 | +0.03(+1.03%) |
May 21, 2012 | 3.153 | 3.153 | 3.079 | 3.084 | 22,374 | -0.07(-2.19%) |
May 18, 2012 | 3.058 | 3.191 | 3.031 | 3.153 | 29,300 | +0.07(+2.24%) |
May 17, 2012 | 3.116 | 3.273 | 3.058 | 3.084 | 68,888 | -0.03(-0.85%) |
May 16, 2012 | 3.052 | 3.137 | 2.994 | 3.111 | 39,629 | +0.03(+1.04%) |
May 15, 2012 | 2.872 | 3.079 | 2.872 | 3.079 | 424,950 | +0.22(+7.62%) |
May 14, 2012 | 2.888 | 2.978 | 2.861 | 2.861 | 331,024 | -0.02(-0.74%) |
May 11, 2012 | 2.930 | 2.978 | 2.882 | 2.882 | 6,342 | -0.05(-1.63%) |
May 10, 2012 | 2.941 | 2.978 | 2.930 | 2.930 | 1,316 | +0.02(+0.55%) |
May 09, 2012 | 2.888 | 2.957 | 2.877 | 2.914 | 84,229 | +0.03(+0.92%) |
May 08, 2012 | 2.941 | 2.978 | 2.888 | 2.888 | 13,398 | -0.09(-2.86%) |
May 07, 2012 | 2.903 | 2.973 | 2.903 | 2.973 | 67,485 | +0.08(+2.76%) |
May 04, 2012 | 2.866 | 2.930 | 2.866 | 2.893 | 53,056 | +0.04(+1.49%) |
May 03, 2012 | 2.925 | 2.930 | 2.798 | 2.850 | 117,245 | -0.06(-2.19%) |
May 02, 2012 | 2.872 | 2.951 | 2.872 | 2.914 | 28,888 | +0.11(+3.99%) |