Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 2.960 | 2.960 | 2.960 | 0 | +0.06(+2.07%) | |
Aug 30, 2012 | 2.910 | 2.930 | 2.880 | 2.900 | 211,942 | -0.01(-0.34%) |
Aug 29, 2012 | 2.900 | 2.920 | 2.890 | 2.910 | 172,376 | +0.03(+1.04%) |
Aug 27, 2012 | 2.870 | 2.880 | 2.850 | 2.880 | 58,779 | +0.01(+0.35%) |
Aug 24, 2012 | 2.830 | 2.880 | 2.830 | 2.870 | 285,712 | +0.01(+0.35%) |
Aug 23, 2012 | 2.800 | 2.870 | 2.790 | 2.860 | 228,689 | +0.08(+2.88%) |
Aug 22, 2012 | 2.670 | 2.790 | 2.660 | 2.780 | 312,449 | +0.10(+3.73%) |
Aug 21, 2012 | 2.630 | 2.680 | 2.610 | 2.680 | 134,034 | +0.07(+2.68%) |
Aug 20, 2012 | 2.650 | 2.650 | 2.560 | 2.610 | 148,644 | -0.04(-1.51%) |
Aug 17, 2012 | 2.600 | 2.680 | 2.600 | 2.650 | 463,291 | -0.01(-0.38%) |
Aug 16, 2012 | 2.540 | 2.680 | 2.510 | 2.660 | 651,228 | +0.12(+4.72%) |
Aug 15, 2012 | 2.630 | 2.630 | 2.530 | 2.540 | 215,250 | -0.09(-3.42%) |
Aug 14, 2012 | 2.620 | 2.680 | 2.620 | 2.630 | 412,192 | +0.03(+1.15%) |
Aug 13, 2012 | 2.680 | 2.690 | 2.600 | 2.600 | 222,017 | -0.08(-2.99%) |
Aug 11, 2012 | 2.730 | 2.730 | 2.660 | 2.680 | 128,257 | +0.00(+0.00%) |
Aug 10, 2012 | 2.730 | 2.730 | 2.660 | 2.680 | 128,257 | -0.04(-1.47%) |
Aug 09, 2012 | 2.760 | 2.760 | 2.700 | 2.720 | 168,288 | -0.03(-1.09%) |
Aug 08, 2012 | 2.730 | 2.780 | 2.710 | 2.750 | 298,435 | +0.01(+0.36%) |
Aug 07, 2012 | 2.690 | 2.740 | 2.630 | 2.740 | 240,617 | +0.09(+3.40%) |
Aug 03, 2012 | 2.650 | 2.650 | 2.650 | 0 | +0.16(+6.43%) | |
Aug 02, 2012 | 2.470 | 2.520 | 2.470 | 2.490 | 220,132 | +0.01(+0.40%) |
Aug 01, 2012 | 2.530 | 2.530 | 2.480 | 2.480 | 93,383 | -0.06(-2.36%) |
Jul 31, 2012 | 2.540 | 2.570 | 2.500 | 2.540 | 242,422 | -0.02(-0.78%) |
Jul 30, 2012 | 2.600 | 2.620 | 2.540 | 2.560 | 132,085 | -0.05(-1.92%) |
Jul 27, 2012 | 2.590 | 2.610 | 2.540 | 2.610 | 891,449 | +0.03(+1.16%) |
Jul 26, 2012 | 2.600 | 2.600 | 2.530 | 2.580 | 202,570 | -0.01(-0.39%) |
Jul 25, 2012 | 2.640 | 2.670 | 2.570 | 2.590 | 239,995 | -0.03(-1.15%) |
Jul 24, 2012 | 2.590 | 2.620 | 2.560 | 2.620 | 311,814 | +0.05(+1.95%) |
Jul 23, 2012 | 2.590 | 2.610 | 2.560 | 2.570 | 156,938 | -0.06(-2.28%) |
Jul 20, 2012 | 2.660 | 2.670 | 2.620 | 2.630 | 295,855 | -0.03(-1.13%) |
Jul 19, 2012 | 2.660 | 2.690 | 2.640 | 2.660 | 183,477 | +0.03(+1.14%) |
Jul 18, 2012 | 2.600 | 2.660 | 2.600 | 2.630 | 201,962 | +0.00(+0.00%) |
Jul 17, 2012 | 2.630 | 2.670 | 2.580 | 2.630 | 164,820 | -0.01(-0.38%) |
Jul 16, 2012 | 2.650 | 2.660 | 2.600 | 2.640 | 191,143 | -0.01(-0.38%) |
Jul 13, 2012 | 2.680 | 2.700 | 2.600 | 2.650 | 153,041 | +0.00(+0.00%) |
Jul 12, 2012 | 2.650 | 2.670 | 2.580 | 2.650 | 143,723 | +0.00(+0.00%) |
Jul 11, 2012 | 2.750 | 2.750 | 2.650 | 2.650 | 182,783 | -0.10(-3.64%) |
Jul 10, 2012 | 2.840 | 2.840 | 2.730 | 2.750 | 191,239 | -0.08(-2.83%) |
Jul 09, 2012 | 2.780 | 2.870 | 2.710 | 2.830 | 196,363 | +0.04(+1.43%) |
Jul 06, 2012 | 2.700 | 2.790 | 2.650 | 2.790 | 149,193 | +0.08(+2.95%) |
Jul 05, 2012 | 2.810 | 2.810 | 2.710 | 2.710 | 89,064 | -0.09(-3.21%) |
Jul 04, 2012 | 2.730 | 2.860 | 2.730 | 2.800 | 35,016 | +0.06(+2.19%) |
Jul 03, 2012 | 2.750 | 2.800 | 2.710 | 2.740 | 106,007 | +0.00(+0.00%) |
Jun 29, 2012 | 2.740 | 2.740 | 2.740 | 0 | +0.12(+4.58%) | |
Jun 28, 2012 | 2.650 | 2.680 | 2.550 | 2.620 | 221,416 | -0.04(-1.50%) |
Jun 27, 2012 | 2.620 | 2.680 | 2.620 | 2.660 | 107,445 | +0.03(+1.14%) |
Jun 26, 2012 | 2.690 | 2.690 | 2.580 | 2.630 | 101,671 | -0.05(-1.87%) |
Jun 25, 2012 | 2.720 | 2.720 | 2.650 | 2.680 | 48,967 | -0.07(-2.55%) |
Jun 22, 2012 | 2.720 | 2.770 | 2.710 | 2.750 | 70,176 | +0.06(+2.23%) |
Jun 21, 2012 | 2.830 | 2.840 | 2.670 | 2.690 | 197,542 | -0.17(-5.94%) |
Jun 20, 2012 | 2.880 | 2.900 | 2.830 | 2.860 | 94,207 | -0.03(-1.04%) |
Jun 19, 2012 | 2.890 | 2.910 | 2.840 | 2.890 | 95,871 | +0.02(+0.70%) |
Jun 18, 2012 | 2.890 | 2.900 | 2.850 | 2.870 | 78,298 | -0.02(-0.69%) |
Jun 15, 2012 | 2.750 | 2.890 | 2.750 | 2.890 | 316,474 | +0.21(+7.84%) |
Jun 14, 2012 | 2.700 | 2.720 | 2.650 | 2.680 | 108,849 | -0.02(-0.74%) |
Jun 13, 2012 | 2.690 | 2.710 | 2.660 | 2.700 | 99,285 | -0.01(-0.37%) |
Jun 12, 2012 | 2.720 | 2.740 | 2.690 | 2.710 | 59,841 | -0.01(-0.37%) |
Jun 11, 2012 | 2.740 | 2.760 | 2.680 | 2.720 | 192,715 | +0.01(+0.37%) |
Jun 08, 2012 | 2.730 | 2.770 | 2.710 | 2.710 | 135,057 | -0.04(-1.45%) |
Jun 07, 2012 | 2.870 | 2.870 | 2.710 | 2.750 | 146,736 | +0.01(+0.36%) |
Jun 06, 2012 | 2.740 | 2.820 | 2.700 | 2.740 | 395,187 | +0.00(+0.00%) |
Jun 05, 2012 | 2.720 | 2.740 | 2.680 | 2.740 | 149,667 | +0.02(+0.74%) |
Jun 04, 2012 | 2.740 | 2.740 | 2.660 | 2.720 | 93,988 | -0.04(-1.45%) |
Jun 02, 2012 | 2.720 | 2.790 | 2.680 | 2.760 | 189,947 | +0.00(+0.00%) |