Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 2.780 | 2.830 | 2.750 | 2.780 | 308,546 | +0.02(+0.72%) |
Jul 30, 2012 | 2.790 | 2.860 | 2.760 | 2.760 | 145,439 | -0.07(-2.47%) |
Jul 27, 2012 | 2.760 | 2.840 | 2.760 | 2.830 | 336,227 | +0.08(+2.91%) |
Jul 26, 2012 | 2.800 | 2.860 | 2.720 | 2.750 | 337,654 | +0.02(+0.73%) |
Jul 25, 2012 | 2.690 | 2.800 | 2.670 | 2.730 | 396,783 | +0.06(+2.25%) |
Jul 24, 2012 | 2.670 | 2.730 | 2.630 | 2.670 | 410,355 | +0.00(+0.00%) |
Jul 23, 2012 | 2.660 | 2.738 | 2.600 | 2.670 | 522,749 | -0.06(-2.20%) |
Jul 20, 2012 | 2.730 | 2.790 | 2.660 | 2.730 | 418,465 | +0.00(+0.00%) |
Jul 19, 2012 | 2.780 | 2.830 | 2.720 | 2.730 | 406,333 | -0.04(-1.44%) |
Jul 18, 2012 | 2.830 | 2.890 | 2.760 | 2.770 | 248,061 | -0.08(-2.81%) |
Jul 17, 2012 | 2.760 | 2.940 | 2.710 | 2.850 | 668,723 | +0.10(+3.64%) |
Jul 16, 2012 | 2.870 | 2.870 | 2.730 | 2.750 | 254,430 | -0.14(-4.84%) |
Jul 13, 2012 | 2.890 | 2.970 | 2.850 | 2.890 | 288,272 | +0.00(+0.00%) |
Jul 12, 2012 | 2.850 | 2.920 | 2.750 | 2.890 | 286,051 | +0.01(+0.35%) |
Jul 11, 2012 | 2.820 | 2.890 | 2.800 | 2.880 | 225,416 | +0.08(+2.86%) |
Jul 10, 2012 | 3.020 | 3.020 | 2.760 | 2.800 | 403,318 | -0.22(-7.28%) |
Jul 09, 2012 | 3.080 | 3.080 | 3.000 | 3.020 | 255,570 | -0.07(-2.27%) |
Jul 06, 2012 | 3.060 | 3.120 | 3.040 | 3.090 | 480,903 | -0.01(-0.32%) |
Jul 05, 2012 | 3.060 | 3.170 | 3.020 | 3.100 | 519,262 | +0.02(+0.65%) |
Jul 03, 2012 | 2.970 | 3.080 | 2.970 | 3.080 | 207,669 | +0.09(+3.01%) |
Jul 02, 2012 | 2.920 | 3.100 | 2.880 | 2.990 | 1,048,747 | +0.06(+2.05%) |
Jun 29, 2012 | 2.860 | 3.020 | 2.800 | 2.930 | 882,465 | +0.13(+4.64%) |
Jun 28, 2012 | 2.740 | 2.830 | 2.710 | 2.800 | 563,623 | +0.03(+1.08%) |
Jun 27, 2012 | 2.800 | 2.850 | 2.740 | 2.770 | 402,055 | -0.03(-1.07%) |
Jun 26, 2012 | 2.790 | 2.840 | 2.750 | 2.800 | 219,852 | +0.01(+0.36%) |
Jun 25, 2012 | 2.770 | 2.830 | 2.710 | 2.790 | 197,495 | -0.04(-1.41%) |
Jun 22, 2012 | 2.740 | 2.840 | 2.710 | 2.830 | 2,141,892 | +0.10(+3.47%) |
Jun 21, 2012 | 2.810 | 2.830 | 2.700 | 2.735 | 625,350 | -0.08(-2.67%) |
Jun 20, 2012 | 2.840 | 2.850 | 2.770 | 2.810 | 273,920 | -0.04(-1.40%) |
Jun 19, 2012 | 2.830 | 2.880 | 2.770 | 2.850 | 865,373 | +0.04(+1.42%) |
Jun 18, 2012 | 2.790 | 2.840 | 2.730 | 2.810 | 453,217 | +0.01(+0.36%) |
Jun 15, 2012 | 2.740 | 2.830 | 2.720 | 2.800 | 873,319 | +0.07(+2.56%) |
Jun 14, 2012 | 2.680 | 2.750 | 2.650 | 2.730 | 510,514 | +0.05(+1.87%) |
Jun 13, 2012 | 2.630 | 2.710 | 2.595 | 2.680 | 774,994 | +0.06(+2.29%) |
Jun 12, 2012 | 2.540 | 2.670 | 2.540 | 2.620 | 786,890 | +0.08(+3.15%) |
Jun 11, 2012 | 2.590 | 2.660 | 2.530 | 2.540 | 701,288 | -0.03(-1.17%) |
Jun 08, 2012 | 2.390 | 2.660 | 2.370 | 2.570 | 933,221 | +0.17(+7.08%) |
Jun 07, 2012 | 2.420 | 2.490 | 2.360 | 2.400 | 827,618 | +0.01(+0.42%) |
Jun 06, 2012 | 2.370 | 2.500 | 2.360 | 2.390 | 1,364,065 | +0.03(+1.27%) |
Jun 05, 2012 | 2.440 | 2.530 | 2.300 | 2.360 | 2,337,812 | -0.34(-12.59%) |
Jun 04, 2012 | 2.630 | 2.720 | 2.600 | 2.700 | 471,013 | +0.07(+2.66%) |
Jun 01, 2012 | 2.600 | 2.679 | 2.580 | 2.630 | 532,120 | -0.09(-3.31%) |
May 31, 2012 | 2.740 | 2.770 | 2.660 | 2.720 | 620,360 | -0.02(-0.73%) |
May 30, 2012 | 2.700 | 2.760 | 2.700 | 2.740 | 467,843 | -0.03(-1.08%) |
May 29, 2012 | 2.730 | 2.790 | 2.700 | 2.770 | 440,149 | +0.06(+2.21%) |
May 25, 2012 | 2.710 | 2.760 | 2.590 | 2.710 | 784,429 | -0.02(-0.73%) |
May 24, 2012 | 2.720 | 2.750 | 2.640 | 2.730 | 558,689 | +0.01(+0.37%) |
May 23, 2012 | 2.610 | 2.760 | 2.610 | 2.720 | 602,570 | +0.03(+1.12%) |
May 22, 2012 | 2.720 | 2.770 | 2.650 | 2.690 | 643,939 | +0.00(+0.00%) |
May 21, 2012 | 2.540 | 2.730 | 2.530 | 2.690 | 658,642 | +0.16(+6.32%) |
May 18, 2012 | 2.570 | 2.615 | 2.520 | 2.530 | 878,656 | -0.04(-1.56%) |
May 17, 2012 | 2.580 | 2.660 | 2.520 | 2.570 | 914,509 | -0.02(-0.77%) |
May 16, 2012 | 2.660 | 2.750 | 2.580 | 2.590 | 788,044 | -0.05(-1.89%) |
May 15, 2012 | 2.520 | 2.660 | 2.515 | 2.640 | 964,651 | +0.11(+4.35%) |
May 14, 2012 | 2.520 | 2.580 | 2.510 | 2.530 | 805,769 | -0.03(-1.17%) |
May 11, 2012 | 2.510 | 2.570 | 2.490 | 2.560 | 1,170,022 | +0.03(+1.19%) |
May 10, 2012 | 2.640 | 2.650 | 2.510 | 2.530 | 1,161,100 | -0.06(-2.32%) |
May 09, 2012 | 2.510 | 2.620 | 2.460 | 2.590 | 829,235 | +0.04(+1.57%) |
May 08, 2012 | 2.490 | 2.560 | 2.430 | 2.550 | 1,142,988 | +0.04(+1.59%) |
May 07, 2012 | 2.600 | 2.600 | 2.480 | 2.510 | 1,042,998 | -0.07(-2.71%) |
May 04, 2012 | 2.720 | 2.742 | 2.530 | 2.580 | 1,337,966 | -0.07(-2.64%) |
May 03, 2012 | 2.770 | 2.790 | 2.560 | 2.650 | 862,205 | -0.14(-5.02%) |
May 02, 2012 | 2.740 | 2.795 | 2.720 | 2.790 | 432,562 | +0.02(+0.72%) |