Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 2.941 | 2.978 | 2.925 | 2.925 | 5,208 | +0.00(+0.00%) |
Aug 30, 2012 | 2.962 | 2.978 | 2.925 | 2.925 | 20,068 | -0.03(-1.08%) |
Aug 29, 2012 | 3.020 | 3.020 | 2.957 | 2.957 | 8,031 | -0.02(-0.71%) |
Aug 27, 2012 | 3.020 | 3.020 | 2.978 | 2.978 | 47,839 | -0.03(-1.00%) |
Aug 24, 2012 | 3.015 | 3.020 | 2.978 | 3.008 | 17,706 | +0.01(+0.39%) |
Aug 23, 2012 | 3.026 | 3.026 | 2.978 | 2.996 | 39,627 | -0.02(-0.81%) |
Aug 22, 2012 | 2.946 | 3.020 | 2.941 | 3.020 | 80,034 | +0.09(+3.09%) |
Aug 21, 2012 | 2.898 | 2.951 | 2.898 | 2.930 | 43,761 | +0.03(+1.10%) |
Aug 20, 2012 | 2.919 | 2.978 | 2.872 | 2.898 | 24,548 | -0.03(-0.91%) |
Aug 17, 2012 | 2.861 | 2.978 | 2.861 | 2.925 | 203,878 | +0.07(+2.42%) |
Aug 16, 2012 | 2.866 | 2.965 | 2.845 | 2.856 | 35,716 | -0.07(-2.37%) |
Aug 15, 2012 | 2.909 | 2.951 | 2.840 | 2.925 | 11,493 | -0.03(-0.90%) |
Aug 14, 2012 | 2.978 | 2.978 | 2.808 | 2.951 | 14,758 | -0.05(-1.77%) |
Aug 13, 2012 | 2.999 | 3.031 | 2.808 | 3.005 | 20,333 | +0.11(+3.86%) |
Aug 10, 2012 | 2.999 | 3.031 | 2.893 | 2.893 | 8,135 | -0.11(-3.55%) |
Aug 09, 2012 | 2.994 | 3.026 | 2.986 | 2.999 | 14,274 | +0.03(+0.89%) |
Aug 08, 2012 | 2.994 | 3.042 | 2.945 | 2.973 | 20,008 | -0.01(-0.18%) |
Aug 07, 2012 | 2.951 | 2.999 | 2.919 | 2.978 | 56,409 | +0.05(+1.82%) |
Aug 06, 2012 | 2.957 | 2.962 | 2.872 | 2.925 | 14,829 | -0.05(-1.61%) |
Aug 03, 2012 | 2.898 | 2.973 | 2.898 | 2.973 | 47,932 | +0.00(+0.00%) |
Aug 02, 2012 | 2.935 | 2.989 | 2.935 | 2.973 | 5,077 | +0.06(+1.91%) |
Aug 01, 2012 | 2.882 | 2.951 | 2.866 | 2.917 | 24,414 | +0.05(+1.76%) |
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%) |