Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 2.510 | 2.660 | 2.510 | 2.660 | 29,986 | +0.16(+6.40%) |
Aug 30, 2012 | 2.600 | 2.600 | 2.500 | 2.500 | 58,171 | -0.07(-2.72%) |
Aug 29, 2012 | 2.580 | 2.700 | 2.570 | 2.570 | 18,695 | -0.13(-4.81%) |
Aug 27, 2012 | 2.860 | 2.860 | 2.600 | 2.700 | 101,937 | -0.15(-5.26%) |
Aug 24, 2012 | 2.810 | 3.000 | 2.790 | 2.850 | 9,631 | -0.04(-1.38%) |
Aug 23, 2012 | 2.830 | 2.918 | 2.760 | 2.890 | 20,039 | +0.08(+2.85%) |
Aug 22, 2012 | 2.760 | 2.910 | 2.740 | 2.810 | 76,218 | +0.02(+0.72%) |
Aug 21, 2012 | 2.770 | 2.870 | 2.660 | 2.790 | 21,892 | +0.00(+0.00%) |
Aug 20, 2012 | 2.660 | 2.870 | 2.660 | 2.790 | 33,788 | +0.11(+4.10%) |
Aug 17, 2012 | 2.720 | 2.729 | 2.590 | 2.680 | 8,371 | -0.01(-0.37%) |
Aug 16, 2012 | 2.620 | 2.690 | 2.610 | 2.690 | 15,241 | +0.10(+3.86%) |
Aug 15, 2012 | 2.530 | 2.710 | 2.530 | 2.590 | 76,818 | +0.08(+3.19%) |
Aug 14, 2012 | 2.480 | 2.620 | 2.290 | 2.510 | 218,303 | -0.72(-22.29%) |
Aug 13, 2012 | 3.170 | 3.250 | 3.050 | 3.230 | 59,254 | +0.09(+2.87%) |
Aug 10, 2012 | 3.140 | 3.170 | 3.090 | 3.140 | 23,391 | +0.00(+0.06%) |
Aug 09, 2012 | 3.115 | 3.170 | 3.090 | 3.138 | 14,754 | +0.02(+0.58%) |
Aug 08, 2012 | 3.110 | 3.140 | 3.080 | 3.120 | 12,610 | +0.02(+0.65%) |
Aug 07, 2012 | 2.960 | 3.151 | 2.960 | 3.100 | 8,697 | +0.00(+0.00%) |
Aug 06, 2012 | 3.130 | 3.280 | 2.990 | 3.100 | 17,685 | -0.07(-2.21%) |
Aug 03, 2012 | 3.080 | 3.210 | 3.070 | 3.170 | 12,518 | +0.08(+2.59%) |
Aug 02, 2012 | 3.020 | 3.300 | 2.940 | 3.090 | 29,576 | +0.04(+1.31%) |
Aug 01, 2012 | 3.190 | 3.190 | 3.040 | 3.050 | 6,326 | -0.12(-3.79%) |
Jul 31, 2012 | 3.180 | 3.240 | 3.070 | 3.170 | 27,652 | -0.05(-1.55%) |
Jul 30, 2012 | 3.250 | 3.250 | 3.160 | 3.220 | 7,980 | -0.02(-0.62%) |
Jul 27, 2012 | 3.170 | 3.310 | 3.130 | 3.240 | 33,852 | +0.05(+1.57%) |
Jul 26, 2012 | 3.100 | 3.190 | 3.000 | 3.190 | 145,759 | +0.13(+4.25%) |
Jul 25, 2012 | 3.070 | 3.200 | 3.050 | 3.060 | 24,735 | +0.02(+0.66%) |
Jul 24, 2012 | 2.990 | 3.180 | 2.960 | 3.040 | 28,680 | +0.04(+1.37%) |
Jul 23, 2012 | 3.030 | 3.030 | 2.970 | 2.999 | 4,025 | -0.06(-2.00%) |
Jul 20, 2012 | 3.140 | 3.140 | 3.010 | 3.060 | 19,985 | -0.11(-3.47%) |
Jul 19, 2012 | 3.060 | 3.200 | 3.060 | 3.170 | 33,689 | +0.14(+4.62%) |
Jul 18, 2012 | 3.070 | 3.110 | 3.000 | 3.030 | 10,524 | -0.08(-2.57%) |
Jul 17, 2012 | 3.070 | 3.150 | 2.985 | 3.110 | 40,796 | +0.01(+0.32%) |
Jul 16, 2012 | 3.050 | 3.110 | 2.970 | 3.100 | 105,277 | +0.03(+0.98%) |
Jul 13, 2012 | 3.064 | 3.200 | 3.030 | 3.070 | 28,220 | +0.05(+1.66%) |
Jul 12, 2012 | 3.110 | 3.130 | 3.010 | 3.020 | 10,429 | -0.13(-4.13%) |
Jul 11, 2012 | 3.120 | 3.240 | 3.100 | 3.150 | 28,200 | +0.04(+1.29%) |
Jul 10, 2012 | 3.130 | 3.200 | 3.090 | 3.110 | 14,003 | +0.01(+0.32%) |
Jul 09, 2012 | 3.170 | 3.284 | 3.100 | 3.100 | 45,702 | -0.05(-1.74%) |
Jul 06, 2012 | 3.160 | 3.240 | 3.080 | 3.155 | 10,790 | -0.05(-1.56%) |
Jul 05, 2012 | 3.060 | 3.300 | 3.060 | 3.205 | 38,286 | +0.16(+5.08%) |
Jul 03, 2012 | 3.120 | 3.170 | 2.990 | 3.050 | 46,903 | -0.09(-2.87%) |
Jul 02, 2012 | 3.260 | 3.309 | 3.080 | 3.140 | 40,642 | -0.14(-4.27%) |
Jun 29, 2012 | 3.290 | 3.290 | 3.160 | 3.280 | 95,876 | +0.05(+1.55%) |
Jun 28, 2012 | 3.240 | 3.390 | 3.180 | 3.230 | 73,342 | -0.05(-1.52%) |
Jun 27, 2012 | 3.200 | 3.310 | 3.200 | 3.280 | 66,077 | +0.07(+2.18%) |
Jun 26, 2012 | 2.970 | 3.210 | 2.890 | 3.210 | 104,078 | +0.15(+4.90%) |
Jun 25, 2012 | 2.770 | 3.188 | 2.770 | 3.060 | 160,498 | +0.27(+9.68%) |
Jun 22, 2012 | 2.780 | 2.870 | 2.750 | 2.790 | 1,964,398 | +0.04(+1.45%) |
Jun 21, 2012 | 2.800 | 2.800 | 2.740 | 2.750 | 76,123 | -0.06(-2.14%) |
Jun 20, 2012 | 2.760 | 2.850 | 2.760 | 2.810 | 283,882 | +0.08(+2.93%) |
Jun 19, 2012 | 2.770 | 2.785 | 2.710 | 2.730 | 116,030 | -0.03(-1.09%) |
Jun 18, 2012 | 2.770 | 2.780 | 2.748 | 2.760 | 78,079 | -0.04(-1.43%) |
Jun 15, 2012 | 2.790 | 2.820 | 2.745 | 2.800 | 148,671 | +0.00(+0.00%) |
Jun 14, 2012 | 2.880 | 3.000 | 2.750 | 2.800 | 94,674 | -0.06(-2.10%) |
Jun 13, 2012 | 2.950 | 2.950 | 2.850 | 2.860 | 38,365 | -0.09(-3.05%) |
Jun 12, 2012 | 2.950 | 3.020 | 2.880 | 2.950 | 96,872 | +0.03(+1.03%) |
Jun 11, 2012 | 3.000 | 3.015 | 2.920 | 2.920 | 126,290 | -0.08(-2.67%) |
Jun 08, 2012 | 2.960 | 3.030 | 2.930 | 3.000 | 66,135 | +0.02(+0.67%) |
Jun 07, 2012 | 3.080 | 3.100 | 2.960 | 2.980 | 64,060 | -0.07(-2.30%) |
Jun 06, 2012 | 3.080 | 3.140 | 2.980 | 3.050 | 36,468 | -0.04(-1.29%) |
Jun 05, 2012 | 3.020 | 3.140 | 3.020 | 3.090 | 27,672 | +0.03(+0.98%) |
Jun 04, 2012 | 3.040 | 3.100 | 2.880 | 3.060 | 146,750 | +0.01(+0.33%) |