Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 2.696 | 2.705 | 2.683 | 2.702 | 3,025,213 | +0.01(+0.24%) |
Jul 30, 2012 | 2.696 | 2.702 | 2.680 | 2.696 | 3,147,877 | +0.01(+0.35%) |
Jul 27, 2012 | 2.645 | 2.699 | 2.645 | 2.686 | 3,027,726 | +0.03(+1.31%) |
Jul 26, 2012 | 2.642 | 2.652 | 2.633 | 2.652 | 2,484,120 | +0.05(+1.82%) |
Jul 25, 2012 | 2.614 | 2.617 | 2.595 | 2.604 | 4,104,104 | -0.01(-0.24%) |
Jul 24, 2012 | 2.626 | 2.629 | 2.582 | 2.610 | 2,585,269 | -0.01(-0.36%) |
Jul 23, 2012 | 2.633 | 2.633 | 2.593 | 2.620 | 2,863,051 | -0.03(-1.31%) |
Jul 20, 2012 | 2.671 | 2.671 | 2.639 | 2.655 | 3,082,631 | -0.03(-1.06%) |
Jul 19, 2012 | 2.680 | 2.686 | 2.667 | 2.683 | 1,945,000 | +0.01(+0.36%) |
Jul 18, 2012 | 2.642 | 2.674 | 2.639 | 2.674 | 2,222,406 | +0.03(+0.96%) |
Jul 17, 2012 | 2.645 | 2.648 | 2.617 | 2.648 | 2,860,339 | +0.02(+0.84%) |
Jul 16, 2012 | 2.626 | 2.633 | 2.620 | 2.626 | 1,776,082 | -0.00(-0.12%) |
Jul 13, 2012 | 2.604 | 2.633 | 2.595 | 2.629 | 2,318,331 | +0.04(+1.59%) |
Jul 12, 2012 | 2.595 | 2.607 | 2.585 | 2.588 | 2,137,109 | -0.02(-0.73%) |
Jul 11, 2012 | 2.598 | 2.617 | 2.598 | 2.607 | 1,818,131 | -0.00(-0.12%) |
Jul 10, 2012 | 2.629 | 2.637 | 2.591 | 2.610 | 2,089,798 | -0.00(-0.12%) |
Jul 09, 2012 | 2.614 | 2.620 | 2.607 | 2.614 | 1,612,846 | +0.00(+0.00%) |
Jul 06, 2012 | 2.633 | 2.633 | 2.607 | 2.614 | 2,588,110 | -0.03(-1.32%) |
Jul 05, 2012 | 2.655 | 2.658 | 2.633 | 2.648 | 2,677,062 | -0.00(-0.12%) |
Jul 03, 2012 | 2.626 | 2.652 | 2.623 | 2.652 | 2,275,837 | +0.03(+1.33%) |
Jul 02, 2012 | 2.617 | 2.633 | 2.610 | 2.617 | 4,106,121 | -0.01(-0.48%) |
Jun 29, 2012 | 2.598 | 2.629 | 2.595 | 2.629 | 5,983,608 | +0.06(+2.47%) |
Jun 28, 2012 | 2.566 | 2.576 | 2.541 | 2.566 | 4,745,926 | -0.00(-0.12%) |
Jun 27, 2012 | 2.576 | 2.579 | 2.566 | 2.569 | 3,738,118 | +0.01(+0.50%) |
Jun 26, 2012 | 2.588 | 2.588 | 2.553 | 2.557 | 3,190,835 | +0.00(+0.00%) |
Jun 25, 2012 | 2.582 | 2.591 | 2.553 | 2.557 | 2,591,709 | -0.04(-1.59%) |
Jun 22, 2012 | 2.607 | 2.607 | 2.582 | 2.598 | 2,135,148 | +0.02(+0.74%) |
Jun 21, 2012 | 2.642 | 2.645 | 2.576 | 2.579 | 2,454,941 | -0.05(-2.05%) |
Jun 20, 2012 | 2.629 | 2.645 | 2.615 | 2.633 | 2,057,756 | +0.01(+0.36%) |
Jun 19, 2012 | 2.585 | 2.636 | 2.591 | 2.623 | 3,008,471 | +0.04(+1.47%) |
Jun 18, 2012 | 2.579 | 2.591 | 2.572 | 2.585 | 2,589,382 | +0.00(+0.12%) |
Jun 15, 2012 | 2.576 | 2.591 | 2.576 | 2.582 | 2,765,737 | +0.01(+0.25%) |
Jun 14, 2012 | 2.560 | 2.582 | 2.550 | 2.576 | 2,529,439 | +0.03(+0.99%) |
Jun 13, 2012 | 2.566 | 2.576 | 2.544 | 2.550 | 2,889,111 | -0.02(-0.86%) |
Jun 12, 2012 | 2.550 | 2.572 | 2.544 | 2.572 | 2,587,656 | +0.03(+1.12%) |
Jun 11, 2012 | 2.591 | 2.610 | 2.544 | 2.544 | 2,998,698 | -0.04(-1.71%) |
Jun 08, 2012 | 2.566 | 2.588 | 2.557 | 2.588 | 2,220,316 | +0.01(+0.49%) |
Jun 07, 2012 | 2.582 | 2.600 | 2.566 | 2.576 | 3,598,052 | +0.01(+0.49%) |
Jun 06, 2012 | 2.541 | 2.563 | 2.519 | 2.563 | 3,804,760 | +0.05(+1.89%) |
Jun 05, 2012 | 2.477 | 2.525 | 2.474 | 2.515 | 3,425,009 | +0.04(+1.66%) |
Jun 04, 2012 | 2.500 | 2.519 | 2.465 | 2.474 | 4,529,588 | -0.03(-1.01%) |
Jun 01, 2012 | 2.503 | 2.519 | 2.500 | 2.500 | 4,010,534 | -0.04(-1.62%) |
May 31, 2012 | 2.553 | 2.566 | 2.528 | 2.541 | 4,433,546 | +0.00(+0.00%) |
May 30, 2012 | 2.541 | 2.544 | 2.525 | 2.541 | 2,601,680 | -0.02(-0.87%) |
May 29, 2012 | 2.569 | 2.585 | 2.550 | 2.563 | 2,273,766 | +0.02(+0.75%) |
May 25, 2012 | 2.538 | 2.557 | 2.534 | 2.544 | 2,235,341 | +0.01(+0.25%) |
May 24, 2012 | 2.566 | 2.566 | 2.525 | 2.538 | 3,120,526 | -0.01(-0.37%) |
May 23, 2012 | 2.547 | 2.553 | 2.519 | 2.547 | 3,722,762 | -0.01(-0.49%) |
May 22, 2012 | 2.553 | 2.582 | 2.544 | 2.560 | 5,046,044 | +0.02(+0.92%) |
May 21, 2012 | 2.512 | 2.546 | 2.506 | 2.536 | 3,959,589 | +0.04(+1.60%) |
May 18, 2012 | 2.533 | 2.549 | 2.496 | 2.496 | 3,889,365 | -0.03(-1.22%) |
May 17, 2012 | 2.604 | 2.604 | 2.518 | 2.527 | 3,907,037 | -0.07(-2.72%) |
May 16, 2012 | 2.622 | 2.635 | 2.598 | 2.598 | 2,566,741 | -0.02(-0.82%) |
May 15, 2012 | 2.632 | 2.641 | 2.610 | 2.619 | 2,892,263 | -0.02(-0.58%) |
May 14, 2012 | 2.659 | 2.665 | 2.635 | 2.635 | 3,013,172 | -0.04(-1.38%) |
May 11, 2012 | 2.684 | 2.696 | 2.672 | 2.672 | 1,902,382 | -0.02(-0.80%) |
May 10, 2012 | 2.721 | 2.721 | 2.684 | 2.693 | 2,116,684 | +0.01(+0.34%) |
May 09, 2012 | 2.675 | 2.705 | 2.665 | 2.684 | 3,930,955 | -0.02(-0.91%) |
May 08, 2012 | 2.699 | 2.708 | 2.668 | 2.708 | 2,980,250 | -0.01(-0.23%) |
May 07, 2012 | 2.696 | 2.718 | 2.690 | 2.715 | 1,893,147 | +0.01(+0.46%) |
May 04, 2012 | 2.712 | 2.718 | 2.684 | 2.702 | 3,174,473 | -0.02(-0.68%) |
May 03, 2012 | 2.752 | 2.755 | 2.713 | 2.721 | 2,421,983 | -0.03(-1.01%) |
May 02, 2012 | 2.755 | 2.761 | 2.742 | 2.748 | 2,192,812 | -0.02(-0.56%) |