Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 2.404 | 2.436 | 2.390 | 2.422 | 299,397 | +0.04(+1.55%) |
Aug 30, 2012 | 2.381 | 2.390 | 2.339 | 2.385 | 273,319 | -0.00(-0.19%) |
Aug 29, 2012 | 2.362 | 2.408 | 2.353 | 2.390 | 356,575 | +0.08(+3.39%) |
Aug 27, 2012 | 2.325 | 2.330 | 2.261 | 2.312 | 522,845 | -0.02(-0.79%) |
Aug 24, 2012 | 2.307 | 2.344 | 2.293 | 2.330 | 507,662 | -0.00(-0.20%) |
Aug 23, 2012 | 2.362 | 2.381 | 2.307 | 2.335 | 407,249 | -0.03(-1.17%) |
Aug 22, 2012 | 2.353 | 2.381 | 2.316 | 2.362 | 344,600 | +0.00(+0.00%) |
Aug 21, 2012 | 2.344 | 2.427 | 2.344 | 2.362 | 330,503 | +0.02(+0.99%) |
Aug 20, 2012 | 2.279 | 2.339 | 2.256 | 2.339 | 433,318 | +0.06(+2.84%) |
Aug 17, 2012 | 2.335 | 2.361 | 2.261 | 2.275 | 326,364 | -0.06(-2.76%) |
Aug 16, 2012 | 2.339 | 2.381 | 2.293 | 2.339 | 450,076 | +0.00(+0.20%) |
Aug 15, 2012 | 2.321 | 2.339 | 2.288 | 2.335 | 288,423 | +0.02(+1.00%) |
Aug 14, 2012 | 2.376 | 2.376 | 2.279 | 2.312 | 406,341 | -0.04(-1.76%) |
Aug 13, 2012 | 2.399 | 2.418 | 2.316 | 2.353 | 347,944 | -0.06(-2.67%) |
Aug 10, 2012 | 2.468 | 2.473 | 2.367 | 2.418 | 356,579 | -0.05(-1.87%) |
Aug 09, 2012 | 2.496 | 2.551 | 2.445 | 2.464 | 676,350 | -0.03(-1.29%) |
Aug 08, 2012 | 2.312 | 2.526 | 2.312 | 2.496 | 648,566 | +0.15(+6.50%) |
Aug 07, 2012 | 2.256 | 2.362 | 2.256 | 2.344 | 385,857 | +0.10(+4.31%) |
Aug 06, 2012 | 2.307 | 2.330 | 2.242 | 2.247 | 442,111 | -0.05(-2.01%) |
Aug 03, 2012 | 2.196 | 2.312 | 2.155 | 2.293 | 692,723 | +0.13(+5.97%) |
Aug 02, 2012 | 2.085 | 2.302 | 2.067 | 2.164 | 1,259,642 | -0.12(-5.44%) |
Aug 01, 2012 | 2.339 | 2.339 | 2.265 | 2.288 | 707,260 | -0.05(-1.98%) |
Jul 31, 2012 | 2.298 | 2.335 | 2.275 | 2.335 | 903,938 | +0.02(+0.80%) |
Jul 30, 2012 | 2.307 | 2.335 | 2.238 | 2.316 | 774,024 | +0.02(+1.01%) |
Jul 27, 2012 | 2.284 | 2.330 | 2.247 | 2.293 | 830,131 | +0.03(+1.43%) |
Jul 26, 2012 | 2.293 | 2.325 | 2.201 | 2.261 | 671,524 | +0.00(+0.20%) |
Jul 25, 2012 | 2.293 | 2.335 | 2.219 | 2.256 | 695,178 | -0.04(-1.61%) |
Jul 24, 2012 | 2.344 | 2.344 | 2.261 | 2.293 | 370,440 | -0.03(-1.39%) |
Jul 23, 2012 | 2.339 | 2.367 | 2.312 | 2.325 | 686,316 | -0.04(-1.56%) |
Jul 20, 2012 | 2.353 | 2.385 | 2.321 | 2.362 | 518,367 | +0.00(+0.00%) |
Jul 19, 2012 | 2.385 | 2.408 | 2.312 | 2.362 | 1,020,530 | -0.04(-1.73%) |
Jul 18, 2012 | 2.404 | 2.431 | 2.381 | 2.404 | 747,694 | -0.02(-0.76%) |
Jul 17, 2012 | 2.335 | 2.427 | 2.284 | 2.422 | 1,037,157 | +0.08(+3.35%) |
Jul 16, 2012 | 2.192 | 2.362 | 2.192 | 2.344 | 814,394 | -0.08(-3.24%) |
Jul 13, 2012 | 2.487 | 2.519 | 2.418 | 2.422 | 378,773 | -0.04(-1.69%) |
Jul 12, 2012 | 2.510 | 2.542 | 2.445 | 2.464 | 323,149 | -0.07(-2.91%) |
Jul 11, 2012 | 2.575 | 2.607 | 2.515 | 2.538 | 386,680 | -0.05(-1.79%) |
Jul 10, 2012 | 2.648 | 2.648 | 2.510 | 2.584 | 586,546 | -0.03(-1.06%) |
Jul 09, 2012 | 2.639 | 2.694 | 2.598 | 2.611 | 484,629 | -0.08(-2.92%) |
Jul 06, 2012 | 2.708 | 2.713 | 2.658 | 2.690 | 804,595 | -0.01(-0.51%) |
Jul 05, 2012 | 2.778 | 2.805 | 2.602 | 2.704 | 3,009,781 | -0.07(-2.50%) |
Jul 03, 2012 | 2.778 | 2.796 | 2.635 | 2.773 | 1,435,532 | -0.02(-0.66%) |
Jul 02, 2012 | 2.778 | 2.842 | 2.741 | 2.791 | 1,055,558 | +0.01(+0.50%) |
Jun 29, 2012 | 2.824 | 2.824 | 2.754 | 2.778 | 641,265 | +0.00(+0.00%) |
Jun 28, 2012 | 2.791 | 2.833 | 2.745 | 2.778 | 375,939 | -0.05(-1.79%) |
Jun 27, 2012 | 2.838 | 2.838 | 2.801 | 2.828 | 484,354 | +0.01(+0.33%) |
Jun 26, 2012 | 2.814 | 2.838 | 2.773 | 2.819 | 471,831 | +0.01(+0.33%) |
Jun 25, 2012 | 2.847 | 2.847 | 2.798 | 2.810 | 329,379 | -0.08(-2.72%) |
Jun 22, 2012 | 2.838 | 2.902 | 2.801 | 2.888 | 935,842 | +0.07(+2.46%) |
Jun 21, 2012 | 2.902 | 2.902 | 2.810 | 2.819 | 215,827 | -0.08(-2.71%) |
Jun 20, 2012 | 2.842 | 2.897 | 2.842 | 2.897 | 562,764 | +0.05(+1.62%) |
Jun 19, 2012 | 2.791 | 2.861 | 2.787 | 2.851 | 817,439 | +0.08(+3.00%) |
Jun 18, 2012 | 2.791 | 2.791 | 2.750 | 2.768 | 675,026 | -0.02(-0.66%) |
Jun 15, 2012 | 2.768 | 2.805 | 2.750 | 2.787 | 694,743 | +0.02(+0.67%) |
Jun 14, 2012 | 2.764 | 2.805 | 2.731 | 2.768 | 663,968 | -0.01(-0.33%) |
Jun 13, 2012 | 2.842 | 2.856 | 2.768 | 2.778 | 897,253 | -0.07(-2.43%) |
Jun 12, 2012 | 2.902 | 2.902 | 2.787 | 2.847 | 669,445 | -0.02(-0.80%) |
Jun 11, 2012 | 2.971 | 2.985 | 2.870 | 2.870 | 644,362 | -0.08(-2.81%) |
Jun 08, 2012 | 2.764 | 2.953 | 2.727 | 2.953 | 787,427 | +0.03(+1.11%) |
Jun 07, 2012 | 2.957 | 2.976 | 2.907 | 2.921 | 572,333 | +0.01(+0.48%) |
Jun 06, 2012 | 2.828 | 2.916 | 2.787 | 2.907 | 510,989 | +0.10(+3.45%) |
Jun 05, 2012 | 2.810 | 2.858 | 2.722 | 2.810 | 538,948 | +0.00(+0.00%) |
Jun 04, 2012 | 2.838 | 2.861 | 2.754 | 2.810 | 697,779 | -0.03(-0.98%) |