Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 2.899 | 3.131 | 2.899 | 3.071 | 77,544 | +0.18(+6.29%) |
Aug 30, 2012 | 3.023 | 3.052 | 2.832 | 2.890 | 111,546 | -0.12(-4.12%) |
Aug 29, 2012 | 3.444 | 3.444 | 3.014 | 3.014 | 214,213 | -0.16(-5.12%) |
Aug 27, 2012 | 2.650 | 3.234 | 2.650 | 3.177 | 265,790 | +0.45(+16.49%) |
Aug 24, 2012 | 2.880 | 2.899 | 2.717 | 2.727 | 109,656 | -0.08(-2.73%) |
Aug 23, 2012 | 2.870 | 2.870 | 2.746 | 2.803 | 149,555 | -0.04(-1.35%) |
Aug 22, 2012 | 2.602 | 2.851 | 2.536 | 2.842 | 117,618 | +0.20(+7.61%) |
Aug 21, 2012 | 2.631 | 2.851 | 2.593 | 2.641 | 215,091 | -0.02(-0.72%) |
Aug 20, 2012 | 2.335 | 2.727 | 2.334 | 2.660 | 302,348 | +0.34(+14.88%) |
Aug 17, 2012 | 2.373 | 2.430 | 2.268 | 2.315 | 50,012 | +0.00(+0.00%) |
Aug 16, 2012 | 2.335 | 2.433 | 2.258 | 2.315 | 81,958 | -0.04(-1.63%) |
Aug 15, 2012 | 2.315 | 2.392 | 2.296 | 2.354 | 28,948 | +0.01(+0.41%) |
Aug 14, 2012 | 2.306 | 2.430 | 2.277 | 2.344 | 26,131 | +0.02(+0.82%) |
Aug 13, 2012 | 2.411 | 2.488 | 2.306 | 2.325 | 58,704 | -0.15(-6.18%) |
Aug 10, 2012 | 2.268 | 2.488 | 2.258 | 2.478 | 41,404 | +0.09(+3.60%) |
Aug 09, 2012 | 2.459 | 2.574 | 2.325 | 2.392 | 117,988 | -0.10(-3.85%) |
Aug 08, 2012 | 2.449 | 2.526 | 2.258 | 2.488 | 140,558 | +0.11(+4.84%) |
Aug 07, 2012 | 2.220 | 2.459 | 2.220 | 2.373 | 310,666 | +0.26(+12.22%) |
Aug 06, 2012 | 1.961 | 2.124 | 1.961 | 2.115 | 221,029 | +0.19(+9.95%) |
Aug 03, 2012 | 2.028 | 2.067 | 1.914 | 1.923 | 89,446 | -0.09(-4.29%) |
Aug 02, 2012 | 2.220 | 2.239 | 1.971 | 2.009 | 125,103 | -0.15(-7.08%) |
Aug 01, 2012 | 2.220 | 2.421 | 2.134 | 2.162 | 131,811 | +0.05(+2.26%) |
Jul 31, 2012 | 2.287 | 2.564 | 2.048 | 2.115 | 228,867 | -0.18(-7.92%) |
Jul 30, 2012 | 2.440 | 2.564 | 2.220 | 2.296 | 154,171 | -0.16(-6.61%) |
Jul 27, 2012 | 2.507 | 2.507 | 2.421 | 2.459 | 77,619 | -0.02(-0.77%) |
Jul 26, 2012 | 2.440 | 2.593 | 2.421 | 2.478 | 103,986 | +0.02(+0.78%) |
Jul 25, 2012 | 2.612 | 2.612 | 2.449 | 2.459 | 95,766 | -0.12(-4.81%) |
Jul 24, 2012 | 2.679 | 2.679 | 2.507 | 2.583 | 128,615 | -0.05(-1.82%) |
Jul 23, 2012 | 2.689 | 2.689 | 2.583 | 2.631 | 93,875 | -0.16(-5.82%) |
Jul 20, 2012 | 2.976 | 2.995 | 2.794 | 2.794 | 210,238 | -0.23(-7.59%) |
Jul 19, 2012 | 3.062 | 3.158 | 2.976 | 3.023 | 59,490 | -0.02(-0.63%) |
Jul 18, 2012 | 3.004 | 3.062 | 2.976 | 3.043 | 90,308 | +0.00(+0.00%) |
Jul 17, 2012 | 3.062 | 3.103 | 2.985 | 3.043 | 69,961 | -0.05(-1.55%) |
Jul 16, 2012 | 3.110 | 3.186 | 3.062 | 3.090 | 60,686 | -0.05(-1.52%) |
Jul 13, 2012 | 3.081 | 3.138 | 3.081 | 3.138 | 27,595 | +0.12(+4.13%) |
Jul 12, 2012 | 3.023 | 3.129 | 2.990 | 3.014 | 59,589 | -0.12(-3.96%) |
Jul 11, 2012 | 3.062 | 3.196 | 2.976 | 3.138 | 95,174 | +0.06(+1.86%) |
Jul 10, 2012 | 3.215 | 3.224 | 2.995 | 3.081 | 100,915 | -0.14(-4.42%) |
Jul 09, 2012 | 3.148 | 3.301 | 3.129 | 3.223 | 65,685 | -0.12(-3.47%) |
Jul 06, 2012 | 3.320 | 3.464 | 3.263 | 3.339 | 56,499 | +0.08(+2.35%) |
Jul 05, 2012 | 3.377 | 3.397 | 3.263 | 3.263 | 98,715 | -0.16(-4.75%) |
Jul 03, 2012 | 3.301 | 3.492 | 3.273 | 3.425 | 192,340 | +0.15(+4.68%) |
Jul 02, 2012 | 3.320 | 3.397 | 3.215 | 3.272 | 96,169 | -0.02(-0.58%) |
Jun 29, 2012 | 3.492 | 3.540 | 3.253 | 3.291 | 103,563 | +0.13(+4.24%) |
Jun 28, 2012 | 3.215 | 3.310 | 2.928 | 3.157 | 427,597 | -0.11(-3.23%) |
Jun 27, 2012 | 3.444 | 3.454 | 3.253 | 3.263 | 134,047 | -0.10(-2.85%) |
Jun 26, 2012 | 3.779 | 3.779 | 3.301 | 3.358 | 453,164 | -0.43(-11.36%) |
Jun 25, 2012 | 3.856 | 3.932 | 3.732 | 3.789 | 97,873 | -0.18(-4.58%) |
Jun 22, 2012 | 4.095 | 4.143 | 3.789 | 3.971 | 98,767 | -0.14(-3.49%) |
Jun 21, 2012 | 3.894 | 4.114 | 3.837 | 4.114 | 135,905 | +0.18(+4.62%) |
Jun 20, 2012 | 4.019 | 4.114 | 3.865 | 3.932 | 266,537 | -0.40(-9.27%) |
Jun 19, 2012 | 4.028 | 4.334 | 4.009 | 4.334 | 237,790 | +0.26(+6.34%) |
Jun 18, 2012 | 3.837 | 4.086 | 3.741 | 4.076 | 261,230 | +0.21(+5.45%) |
Jun 15, 2012 | 3.540 | 3.894 | 3.540 | 3.865 | 410,761 | +0.23(+6.32%) |
Jun 14, 2012 | 3.846 | 3.894 | 3.617 | 3.636 | 144,536 | -0.27(-6.86%) |
Jun 13, 2012 | 4.086 | 4.086 | 3.875 | 3.904 | 65,483 | -0.15(-3.77%) |
Jun 12, 2012 | 3.837 | 4.181 | 3.827 | 4.057 | 187,628 | +0.28(+7.34%) |
Jun 11, 2012 | 4.019 | 4.019 | 3.770 | 3.779 | 220,878 | -0.12(-2.97%) |
Jun 08, 2012 | 3.808 | 3.980 | 3.732 | 3.895 | 47,245 | +0.11(+2.80%) |
Jun 07, 2012 | 3.894 | 4.047 | 3.789 | 3.789 | 63,746 | -0.08(-2.00%) |
Jun 06, 2012 | 4.019 | 4.124 | 3.837 | 3.866 | 177,594 | -0.10(-2.63%) |
Jun 05, 2012 | 3.789 | 4.047 | 3.674 | 3.971 | 133,959 | +0.20(+5.33%) |
Jun 04, 2012 | 3.760 | 3.808 | 3.693 | 3.770 | 130,583 | +0.09(+2.34%) |