Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 2.422 | 2.422 | 2.331 | 2.368 | 33,307 | -0.03(-1.34%) |
Aug 30, 2012 | 2.411 | 2.411 | 2.363 | 2.400 | 21,299 | -0.01(-0.22%) |
Aug 29, 2012 | 2.409 | 2.411 | 2.395 | 2.406 | 20,132 | -0.01(-0.44%) |
Aug 27, 2012 | 2.373 | 2.427 | 2.336 | 2.416 | 95,040 | +0.04(+1.80%) |
Aug 24, 2012 | 2.309 | 2.373 | 2.309 | 2.373 | 77,628 | +0.05(+2.07%) |
Aug 23, 2012 | 2.363 | 2.379 | 2.307 | 2.325 | 122,816 | -0.05(-2.25%) |
Aug 22, 2012 | 2.352 | 2.395 | 2.352 | 2.379 | 40,543 | -0.01(-0.22%) |
Aug 21, 2012 | 2.363 | 2.389 | 2.347 | 2.384 | 75,581 | +0.01(+0.22%) |
Aug 20, 2012 | 2.331 | 2.379 | 2.325 | 2.379 | 101,019 | +0.03(+1.37%) |
Aug 17, 2012 | 2.315 | 2.347 | 2.309 | 2.347 | 82,980 | +0.02(+0.69%) |
Aug 16, 2012 | 2.315 | 2.331 | 2.299 | 2.331 | 91,785 | +0.03(+1.40%) |
Aug 15, 2012 | 2.245 | 2.304 | 2.240 | 2.299 | 125,961 | +0.06(+2.87%) |
Aug 14, 2012 | 2.261 | 2.261 | 2.234 | 2.234 | 45,066 | -0.03(-1.18%) |
Aug 13, 2012 | 2.256 | 2.263 | 2.240 | 2.261 | 42,580 | +0.02(+0.95%) |
Aug 10, 2012 | 2.218 | 2.272 | 2.218 | 2.240 | 76,715 | -0.01(-0.24%) |
Aug 09, 2012 | 2.251 | 2.251 | 2.197 | 2.245 | 65,837 | +0.01(+0.48%) |
Aug 08, 2012 | 2.213 | 2.256 | 2.170 | 2.234 | 78,803 | +0.04(+1.70%) |
Aug 07, 2012 | 2.395 | 2.395 | 2.186 | 2.197 | 181,246 | -0.05(-2.38%) |
Aug 06, 2012 | 2.283 | 2.288 | 2.251 | 2.251 | 81,968 | -0.02(-0.71%) |
Aug 03, 2012 | 2.272 | 2.283 | 2.251 | 2.267 | 40,846 | -0.01(-0.24%) |
Aug 02, 2012 | 2.272 | 2.293 | 2.261 | 2.272 | 45,562 | +0.01(+0.24%) |
Aug 01, 2012 | 2.293 | 2.293 | 2.251 | 2.267 | 44,559 | -0.00(-0.19%) |
Jul 31, 2012 | 2.277 | 2.293 | 2.261 | 2.271 | 31,822 | -0.02(-0.98%) |
Jul 30, 2012 | 2.277 | 2.304 | 2.251 | 2.293 | 109,727 | +0.03(+1.42%) |
Jul 27, 2012 | 2.304 | 2.309 | 2.245 | 2.261 | 55,752 | -0.04(-1.63%) |
Jul 26, 2012 | 2.304 | 2.304 | 2.261 | 2.299 | 110,784 | +0.05(+2.32%) |
Jul 25, 2012 | 2.252 | 2.273 | 2.204 | 2.246 | 169,352 | +0.02(+0.94%) |
Jul 24, 2012 | 2.194 | 2.262 | 2.194 | 2.225 | 76,327 | +0.03(+1.44%) |
Jul 23, 2012 | 2.199 | 2.225 | 2.194 | 2.194 | 38,839 | -0.03(-1.42%) |
Jul 20, 2012 | 2.225 | 2.246 | 2.220 | 2.225 | 27,145 | -0.01(-0.23%) |
Jul 19, 2012 | 2.241 | 2.273 | 2.210 | 2.231 | 45,743 | -0.01(-0.47%) |
Jul 18, 2012 | 2.267 | 2.304 | 2.204 | 2.241 | 54,501 | -0.01(-0.47%) |
Jul 17, 2012 | 2.246 | 2.283 | 2.215 | 2.252 | 43,394 | -0.01(-0.23%) |
Jul 16, 2012 | 2.262 | 2.294 | 2.236 | 2.257 | 150,176 | +0.02(+0.94%) |
Jul 13, 2012 | 2.210 | 2.288 | 2.210 | 2.236 | 37,206 | +0.02(+0.95%) |
Jul 12, 2012 | 2.210 | 2.252 | 2.199 | 2.215 | 51,722 | +0.01(+0.48%) |
Jul 11, 2012 | 2.262 | 2.273 | 2.199 | 2.204 | 70,553 | -0.05(-2.33%) |
Jul 10, 2012 | 2.294 | 2.307 | 2.246 | 2.257 | 140,687 | -0.04(-1.83%) |
Jul 09, 2012 | 2.204 | 2.336 | 2.199 | 2.299 | 96,448 | +0.09(+4.29%) |
Jul 06, 2012 | 2.215 | 2.241 | 2.204 | 2.204 | 45,360 | -0.02(-0.71%) |
Jul 05, 2012 | 2.267 | 2.288 | 2.215 | 2.220 | 84,171 | -0.03(-1.40%) |
Jul 03, 2012 | 2.241 | 2.257 | 2.241 | 2.252 | 35,308 | +0.04(+1.66%) |
Jul 02, 2012 | 2.210 | 2.236 | 2.210 | 2.215 | 36,272 | +0.02(+0.96%) |
Jun 29, 2012 | 2.152 | 2.204 | 2.152 | 2.194 | 102,956 | +0.04(+1.95%) |
Jun 28, 2012 | 2.142 | 2.163 | 2.142 | 2.152 | 73,683 | +0.01(+0.24%) |
Jun 27, 2012 | 2.136 | 2.163 | 2.126 | 2.147 | 115,008 | +0.02(+0.99%) |
Jun 26, 2012 | 2.126 | 2.158 | 2.089 | 2.126 | 112,162 | +0.00(+0.00%) |
Jun 25, 2012 | 2.063 | 2.126 | 2.058 | 2.126 | 163,033 | +0.05(+2.27%) |
Jun 22, 2012 | 2.091 | 2.100 | 2.079 | 2.079 | 72,176 | -0.01(-0.50%) |
Jun 21, 2012 | 2.100 | 2.142 | 2.084 | 2.089 | 159,838 | +0.00(+0.00%) |
Jun 20, 2012 | 2.121 | 2.147 | 2.079 | 2.089 | 99,134 | -0.01(-0.50%) |
Jun 19, 2012 | 2.126 | 2.126 | 2.100 | 2.100 | 36,408 | -0.01(-0.50%) |
Jun 18, 2012 | 2.136 | 2.142 | 2.097 | 2.110 | 103,911 | -0.02(-0.74%) |
Jun 15, 2012 | 2.115 | 2.142 | 2.089 | 2.126 | 33,079 | +0.00(+0.00%) |
Jun 14, 2012 | 2.079 | 2.142 | 2.078 | 2.126 | 156,770 | +0.06(+2.79%) |
Jun 13, 2012 | 2.068 | 2.094 | 2.052 | 2.068 | 64,664 | -0.01(-0.25%) |
Jun 12, 2012 | 2.037 | 2.089 | 2.031 | 2.073 | 36,871 | +0.03(+1.28%) |
Jun 11, 2012 | 2.000 | 2.073 | 2.000 | 2.047 | 131,913 | +0.03(+1.56%) |
Jun 08, 2012 | 2.016 | 2.042 | 2.005 | 2.016 | 51,135 | +0.02(+0.79%) |
Jun 07, 2012 | 2.037 | 2.047 | 2.000 | 2.000 | 83,291 | -0.04(-1.80%) |
Jun 06, 2012 | 2.021 | 2.042 | 1.979 | 2.037 | 68,817 | +0.03(+1.31%) |
Jun 05, 2012 | 1.995 | 2.026 | 1.984 | 2.010 | 168,314 | +0.00(+0.00%) |
Jun 04, 2012 | 2.063 | 2.063 | 2.005 | 2.010 | 147,355 | -0.07(-3.28%) |