Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 2.845 | 2.849 | 2.807 | 2.815 | 1,630,703 | -0.03(-0.94%) |
Jul 30, 2012 | 2.822 | 2.842 | 2.822 | 2.842 | 1,076,577 | +0.00(+0.13%) |
Jul 27, 2012 | 2.815 | 2.845 | 2.807 | 2.838 | 911,691 | +0.03(+1.09%) |
Jul 26, 2012 | 2.799 | 2.807 | 2.792 | 2.807 | 993,244 | +0.05(+1.66%) |
Jul 25, 2012 | 2.784 | 2.788 | 2.757 | 2.761 | 994,392 | -0.02(-0.69%) |
Jul 24, 2012 | 2.799 | 2.799 | 2.761 | 2.780 | 1,604,910 | +0.00(+0.00%) |
Jul 23, 2012 | 2.784 | 2.792 | 2.761 | 2.780 | 1,562,595 | -0.02(-0.82%) |
Jul 20, 2012 | 2.819 | 2.819 | 2.796 | 2.803 | 928,334 | -0.02(-0.68%) |
Jul 19, 2012 | 2.819 | 2.822 | 2.811 | 2.822 | 1,004,845 | +0.00(+0.14%) |
Jul 18, 2012 | 2.807 | 2.830 | 2.799 | 2.819 | 1,383,628 | +0.01(+0.27%) |
Jul 17, 2012 | 2.792 | 2.811 | 2.773 | 2.811 | 1,162,507 | +0.02(+0.82%) |
Jul 16, 2012 | 2.788 | 2.792 | 2.773 | 2.788 | 822,863 | +0.00(+0.00%) |
Jul 13, 2012 | 2.777 | 2.799 | 2.769 | 2.788 | 1,002,691 | +0.03(+1.25%) |
Jul 12, 2012 | 2.750 | 2.769 | 2.734 | 2.754 | 763,081 | +0.00(+0.00%) |
Jul 11, 2012 | 2.734 | 2.769 | 2.731 | 2.754 | 1,157,709 | +0.01(+0.42%) |
Jul 10, 2012 | 2.784 | 2.788 | 2.727 | 2.742 | 1,491,491 | -0.03(-1.10%) |
Jul 09, 2012 | 2.761 | 2.773 | 2.754 | 2.773 | 960,227 | +0.01(+0.42%) |
Jul 06, 2012 | 2.746 | 2.765 | 2.742 | 2.761 | 1,125,950 | +0.00(+0.14%) |
Jul 05, 2012 | 2.757 | 2.788 | 2.746 | 2.757 | 1,338,002 | -0.01(-0.41%) |
Jul 03, 2012 | 2.765 | 2.788 | 2.761 | 2.769 | 857,564 | +0.00(+0.00%) |
Jul 02, 2012 | 2.769 | 2.784 | 2.754 | 2.769 | 1,444,414 | +0.00(+0.00%) |
Jun 29, 2012 | 2.769 | 2.807 | 2.750 | 2.769 | 2,581,749 | +0.05(+1.69%) |
Jun 28, 2012 | 2.704 | 2.723 | 2.689 | 2.723 | 1,389,286 | +0.01(+0.28%) |
Jun 27, 2012 | 2.708 | 2.715 | 2.700 | 2.715 | 1,038,490 | +0.02(+0.57%) |
Jun 26, 2012 | 2.677 | 2.704 | 2.673 | 2.700 | 1,924,820 | +0.03(+1.00%) |
Jun 25, 2012 | 2.696 | 2.696 | 2.662 | 2.673 | 1,093,505 | -0.04(-1.41%) |
Jun 22, 2012 | 2.689 | 2.715 | 2.689 | 2.711 | 1,054,346 | +0.02(+0.85%) |
Jun 21, 2012 | 2.734 | 2.734 | 2.681 | 2.689 | 1,364,916 | -0.04(-1.40%) |
Jun 20, 2012 | 2.734 | 2.734 | 2.704 | 2.727 | 1,341,072 | +0.00(+0.14%) |
Jun 19, 2012 | 2.700 | 2.734 | 2.704 | 2.723 | 1,271,929 | +0.02(+0.85%) |
Jun 18, 2012 | 2.677 | 2.708 | 2.677 | 2.700 | 1,213,397 | -0.00(-0.14%) |
Jun 15, 2012 | 2.704 | 2.704 | 2.677 | 2.704 | 1,161,723 | +0.02(+0.71%) |
Jun 14, 2012 | 2.666 | 2.692 | 2.662 | 2.685 | 991,792 | +0.03(+1.01%) |
Jun 13, 2012 | 2.681 | 2.689 | 2.658 | 2.658 | 979,058 | -0.02(-0.86%) |
Jun 12, 2012 | 2.662 | 2.681 | 2.647 | 2.681 | 1,137,944 | +0.02(+0.70%) |
Jun 11, 2012 | 2.670 | 2.688 | 2.647 | 2.662 | 1,199,679 | -0.01(-0.28%) |
Jun 08, 2012 | 2.640 | 2.678 | 2.640 | 2.670 | 938,883 | +0.01(+0.56%) |
Jun 07, 2012 | 2.658 | 2.685 | 2.655 | 2.655 | 981,529 | +0.01(+0.42%) |
Jun 06, 2012 | 2.625 | 2.651 | 2.617 | 2.644 | 978,676 | +0.03(+1.29%) |
Jun 05, 2012 | 2.569 | 2.614 | 2.550 | 2.610 | 1,753,906 | +0.03(+1.30%) |
Jun 04, 2012 | 2.595 | 2.610 | 2.573 | 2.576 | 1,197,307 | -0.02(-0.72%) |
Jun 01, 2012 | 2.614 | 2.625 | 2.595 | 2.595 | 1,345,532 | -0.06(-2.25%) |
May 31, 2012 | 2.644 | 2.670 | 2.636 | 2.655 | 1,095,768 | +0.00(+0.00%) |
May 30, 2012 | 2.681 | 2.685 | 2.655 | 2.655 | 1,282,784 | -0.04(-1.52%) |
May 29, 2012 | 2.681 | 2.703 | 2.681 | 2.696 | 1,000,919 | +0.02(+0.84%) |
May 25, 2012 | 2.666 | 2.681 | 2.666 | 2.673 | 762,534 | +0.01(+0.28%) |
May 24, 2012 | 2.658 | 2.673 | 2.655 | 2.666 | 1,107,512 | +0.01(+0.28%) |
May 23, 2012 | 2.647 | 2.666 | 2.636 | 2.658 | 1,256,790 | -0.00(-0.14%) |
May 22, 2012 | 2.651 | 2.670 | 2.647 | 2.662 | 2,166,366 | +0.01(+0.56%) |
May 21, 2012 | 2.629 | 2.647 | 2.621 | 2.647 | 1,510,333 | +0.03(+1.29%) |
May 18, 2012 | 2.655 | 2.662 | 2.614 | 2.614 | 1,533,181 | -0.05(-1.82%) |
May 17, 2012 | 2.703 | 2.711 | 2.655 | 2.662 | 1,179,357 | -0.04(-1.52%) |
May 16, 2012 | 2.726 | 2.741 | 2.696 | 2.703 | 1,125,549 | -0.02(-0.69%) |
May 15, 2012 | 2.733 | 2.733 | 2.711 | 2.722 | 1,251,088 | -0.01(-0.41%) |
May 14, 2012 | 2.737 | 2.741 | 2.718 | 2.733 | 1,479,536 | -0.02(-0.68%) |
May 11, 2012 | 2.763 | 2.771 | 2.752 | 2.752 | 1,151,003 | -0.02(-0.67%) |
May 10, 2012 | 2.782 | 2.785 | 2.759 | 2.771 | 1,819,165 | +0.01(+0.41%) |
May 09, 2012 | 2.763 | 2.782 | 2.744 | 2.759 | 1,450,936 | -0.02(-0.67%) |
May 08, 2012 | 2.793 | 2.793 | 2.763 | 2.778 | 1,947,634 | -0.01(-0.53%) |
May 07, 2012 | 2.789 | 2.804 | 2.789 | 2.793 | 1,167,142 | -0.00(-0.13%) |
May 04, 2012 | 2.812 | 2.812 | 2.782 | 2.797 | 1,239,901 | -0.02(-0.66%) |
May 03, 2012 | 2.823 | 2.827 | 2.804 | 2.815 | 834,291 | -0.00(-0.13%) |
May 02, 2012 | 2.838 | 2.841 | 2.819 | 2.819 | 1,317,853 | -0.01(-0.40%) |