Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 2.750 | 2.800 | 2.700 | 2.730 | 7,375 | -0.01(-0.36%) |
Jul 30, 2012 | 2.720 | 2.740 | 2.690 | 2.740 | 12,850 | +0.04(+1.48%) |
Jul 27, 2012 | 2.670 | 2.730 | 2.670 | 2.700 | 8,132 | +0.00(+0.00%) |
Jul 26, 2012 | 2.734 | 2.734 | 2.670 | 2.700 | 19,607 | -0.06(-2.17%) |
Jul 25, 2012 | 2.700 | 2.790 | 2.660 | 2.760 | 14,170 | +0.04(+1.47%) |
Jul 24, 2012 | 2.720 | 2.750 | 2.660 | 2.720 | 8,140 | +0.02(+0.74%) |
Jul 23, 2012 | 2.670 | 2.700 | 2.650 | 2.700 | 4,999 | +0.03(+1.12%) |
Jul 20, 2012 | 2.730 | 2.730 | 2.650 | 2.670 | 5,100 | -0.06(-2.20%) |
Jul 19, 2012 | 2.720 | 2.780 | 2.660 | 2.730 | 6,742 | +0.01(+0.37%) |
Jul 18, 2012 | 2.690 | 2.770 | 2.630 | 2.720 | 16,198 | +0.02(+0.74%) |
Jul 17, 2012 | 2.810 | 2.810 | 2.610 | 2.700 | 25,083 | -0.07(-2.53%) |
Jul 16, 2012 | 2.800 | 2.800 | 2.751 | 2.770 | 7,179 | -0.06(-2.12%) |
Jul 13, 2012 | 2.730 | 2.830 | 2.700 | 2.830 | 14,776 | +0.03(+1.07%) |
Jul 12, 2012 | 2.910 | 2.920 | 2.710 | 2.800 | 6,145 | +0.00(+0.00%) |
Jul 11, 2012 | 2.810 | 2.890 | 2.720 | 2.800 | 28,182 | -0.05(-1.75%) |
Jul 10, 2012 | 2.830 | 3.080 | 2.810 | 2.850 | 30,853 | +0.04(+1.42%) |
Jul 09, 2012 | 2.860 | 2.930 | 2.771 | 2.810 | 10,035 | -0.05(-1.75%) |
Jul 06, 2012 | 2.770 | 2.910 | 2.751 | 2.860 | 7,559 | -0.07(-2.39%) |
Jul 05, 2012 | 2.810 | 3.000 | 2.810 | 2.930 | 27,314 | +0.12(+4.27%) |
Jul 03, 2012 | 2.754 | 2.870 | 2.720 | 2.810 | 10,975 | +0.10(+3.69%) |
Jul 02, 2012 | 2.740 | 2.750 | 2.700 | 2.710 | 13,526 | -0.01(-0.37%) |
Jun 29, 2012 | 2.650 | 2.750 | 2.650 | 2.720 | 13,274 | +0.07(+2.64%) |
Jun 28, 2012 | 2.650 | 2.650 | 2.613 | 2.650 | 8,874 | +0.01(+0.38%) |
Jun 27, 2012 | 2.630 | 2.700 | 2.630 | 2.640 | 12,803 | +0.02(+0.76%) |
Jun 26, 2012 | 2.670 | 2.720 | 2.615 | 2.620 | 14,740 | +0.01(+0.38%) |
Jun 25, 2012 | 2.710 | 2.730 | 2.610 | 2.610 | 16,011 | -0.10(-3.69%) |
Jun 22, 2012 | 2.650 | 2.730 | 2.610 | 2.710 | 17,920 | +0.07(+2.65%) |
Jun 21, 2012 | 2.630 | 2.730 | 2.630 | 2.640 | 12,135 | +0.00(+0.00%) |
Jun 20, 2012 | 2.590 | 2.720 | 2.590 | 2.640 | 9,386 | +0.07(+2.72%) |
Jun 19, 2012 | 2.600 | 2.600 | 2.540 | 2.570 | 14,990 | -0.04(-1.53%) |
Jun 18, 2012 | 2.580 | 2.650 | 2.550 | 2.610 | 13,136 | -0.01(-0.38%) |
Jun 15, 2012 | 2.520 | 2.620 | 2.520 | 2.620 | 16,873 | +0.07(+2.75%) |
Jun 14, 2012 | 2.520 | 2.579 | 2.500 | 2.550 | 36,621 | +0.00(+0.00%) |
Jun 13, 2012 | 2.630 | 2.670 | 2.550 | 2.550 | 10,322 | -0.07(-2.67%) |
Jun 12, 2012 | 2.650 | 2.670 | 2.617 | 2.620 | 31,444 | +0.01(+0.38%) |
Jun 11, 2012 | 2.640 | 2.680 | 2.610 | 2.610 | 13,111 | -0.02(-0.76%) |
Jun 08, 2012 | 2.660 | 2.700 | 2.630 | 2.630 | 25,499 | +0.00(+0.00%) |
Jun 07, 2012 | 2.690 | 2.690 | 2.630 | 2.630 | 9,702 | -0.01(-0.38%) |
Jun 06, 2012 | 2.670 | 2.700 | 2.620 | 2.640 | 34,524 | -0.04(-1.49%) |
Jun 05, 2012 | 2.700 | 2.700 | 2.631 | 2.680 | 51,610 | -0.07(-2.55%) |
Jun 04, 2012 | 2.820 | 2.820 | 2.720 | 2.750 | 51,450 | -0.03(-1.08%) |
Jun 01, 2012 | 2.830 | 2.900 | 2.730 | 2.780 | 14,680 | -0.14(-4.79%) |
May 31, 2012 | 2.810 | 2.920 | 2.740 | 2.920 | 27,322 | +0.07(+2.46%) |
May 30, 2012 | 2.930 | 2.960 | 2.760 | 2.850 | 47,170 | -0.12(-4.04%) |
May 29, 2012 | 2.950 | 2.990 | 2.780 | 2.970 | 20,995 | +0.02(+0.68%) |
May 25, 2012 | 2.960 | 2.960 | 2.790 | 2.950 | 40,506 | -0.05(-1.67%) |
May 24, 2012 | 2.900 | 3.000 | 2.781 | 3.000 | 17,583 | +0.10(+3.45%) |
May 23, 2012 | 2.940 | 2.960 | 2.780 | 2.900 | 24,288 | -0.05(-1.69%) |
May 22, 2012 | 2.860 | 2.969 | 2.800 | 2.950 | 7,322 | +0.15(+5.36%) |
May 21, 2012 | 2.860 | 2.950 | 2.711 | 2.800 | 16,012 | -0.11(-3.78%) |
May 18, 2012 | 2.960 | 3.040 | 2.900 | 2.910 | 4,531 | -0.12(-3.96%) |
May 17, 2012 | 2.976 | 3.040 | 2.910 | 3.030 | 7,282 | +0.05(+1.68%) |
May 16, 2012 | 2.850 | 3.000 | 2.790 | 2.980 | 8,730 | +0.11(+3.83%) |
May 15, 2012 | 2.990 | 2.990 | 2.810 | 2.870 | 26,492 | -0.11(-3.69%) |
May 14, 2012 | 2.910 | 2.990 | 2.906 | 2.980 | 9,784 | +0.04(+1.36%) |
May 11, 2012 | 3.000 | 3.063 | 2.900 | 2.940 | 22,122 | -0.08(-2.65%) |
May 10, 2012 | 3.120 | 3.120 | 3.000 | 3.020 | 7,445 | -0.12(-3.82%) |
May 09, 2012 | 3.050 | 3.140 | 3.010 | 3.140 | 13,745 | -0.01(-0.32%) |
May 08, 2012 | 3.060 | 3.150 | 3.010 | 3.150 | 18,754 | +0.07(+2.27%) |
May 07, 2012 | 3.040 | 3.120 | 2.890 | 3.080 | 35,692 | +0.06(+1.99%) |
May 04, 2012 | 3.050 | 3.150 | 3.020 | 3.020 | 38,902 | -0.07(-2.27%) |
May 03, 2012 | 3.170 | 3.180 | 3.030 | 3.090 | 19,803 | +0.03(+0.98%) |
May 02, 2012 | 3.010 | 3.150 | 3.000 | 3.060 | 46,228 | +0.07(+2.34%) |