Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 2.690 | 3.280 | 2.690 | 2.940 | 268,460 | +0.29(+10.94%) |
Jul 30, 2012 | 2.650 | 2.690 | 2.640 | 2.650 | 13,449 | +0.04(+1.53%) |
Jul 27, 2012 | 2.650 | 2.700 | 2.610 | 2.610 | 18,035 | -0.08(-2.97%) |
Jul 26, 2012 | 2.540 | 2.690 | 2.540 | 2.690 | 11,591 | +0.12(+4.67%) |
Jul 25, 2012 | 2.550 | 2.580 | 2.550 | 2.570 | 14,309 | +0.02(+0.78%) |
Jul 24, 2012 | 2.530 | 2.550 | 2.520 | 2.550 | 16,662 | -0.03(-1.16%) |
Jul 23, 2012 | 2.460 | 2.580 | 2.460 | 2.580 | 17,945 | +0.04(+1.56%) |
Jul 20, 2012 | 2.500 | 2.550 | 2.490 | 2.540 | 136,773 | +0.00(+0.02%) |
Jul 19, 2012 | 2.570 | 2.570 | 2.530 | 2.540 | 19,933 | -0.05(-1.93%) |
Jul 18, 2012 | 2.570 | 2.630 | 2.570 | 2.590 | 17,514 | -0.03(-1.15%) |
Jul 17, 2012 | 2.600 | 2.660 | 2.600 | 2.620 | 12,502 | +0.00(+0.00%) |
Jul 16, 2012 | 2.580 | 2.659 | 2.580 | 2.620 | 13,270 | -0.03(-1.13%) |
Jul 12, 2012 | 2.540 | 2.650 | 2.650 | 2.650 | 16,400 | +0.01(+0.38%) |
Jul 11, 2012 | 2.660 | 2.690 | 2.630 | 2.640 | 12,979 | -0.06(-2.22%) |
Jul 10, 2012 | 2.650 | 2.700 | 2.630 | 2.700 | 8,785 | +0.01(+0.37%) |
Jul 09, 2012 | 2.610 | 2.730 | 2.610 | 2.690 | 15,488 | -0.03(-1.10%) |
Jul 06, 2012 | 2.730 | 2.740 | 2.720 | 2.720 | 9,566 | +0.01(+0.37%) |
Jul 05, 2012 | 2.650 | 2.780 | 2.650 | 2.710 | 41,480 | -0.06(-2.17%) |
Jul 03, 2012 | 2.770 | 2.790 | 2.770 | 2.770 | 10,633 | +0.04(+1.47%) |
Jul 02, 2012 | 2.710 | 2.799 | 2.710 | 2.730 | 19,205 | +0.02(+0.74%) |
Jun 29, 2012 | 2.620 | 2.720 | 2.520 | 2.710 | 52,903 | +0.06(+2.26%) |
Jun 28, 2012 | 2.650 | 2.670 | 2.610 | 2.650 | 52,439 | -0.05(-1.85%) |
Jun 27, 2012 | 2.650 | 2.700 | 2.530 | 2.700 | 52,939 | -0.02(-0.74%) |
Jun 26, 2012 | 2.700 | 2.740 | 2.700 | 2.720 | 34,344 | -0.05(-1.81%) |
Jun 25, 2012 | 2.730 | 2.790 | 2.730 | 2.770 | 29,044 | -0.08(-2.81%) |
Jun 22, 2012 | 2.830 | 2.860 | 2.820 | 2.850 | 29,700 | +0.00(+0.00%) |
Jun 21, 2012 | 2.820 | 2.850 | 2.790 | 2.850 | 11,483 | +0.02(+0.71%) |
Jun 20, 2012 | 2.830 | 2.870 | 2.800 | 2.830 | 41,129 | -0.06(-2.08%) |
Jun 19, 2012 | 2.800 | 2.890 | 2.800 | 2.890 | 26,462 | +0.02(+0.70%) |
Jun 18, 2012 | 2.870 | 2.930 | 2.860 | 2.870 | 34,886 | -0.07(-2.38%) |
Jun 15, 2012 | 2.880 | 2.940 | 2.870 | 2.940 | 36,226 | +0.09(+3.16%) |
Jun 14, 2012 | 2.850 | 2.880 | 2.840 | 2.850 | 20,223 | -0.05(-1.72%) |
Jun 13, 2012 | 2.880 | 2.970 | 2.850 | 2.900 | 25,408 | -0.09(-3.01%) |
Jun 12, 2012 | 3.010 | 3.080 | 2.950 | 2.990 | 19,836 | -0.02(-0.60%) |
Jun 11, 2012 | 3.130 | 3.140 | 3.008 | 3.008 | 27,455 | -0.19(-6.00%) |
Jun 08, 2012 | 3.180 | 3.260 | 3.146 | 3.200 | 74,906 | +0.05(+1.59%) |
Jun 07, 2012 | 3.320 | 3.320 | 3.110 | 3.150 | 44,496 | -0.06(-1.87%) |
Jun 06, 2012 | 3.210 | 3.300 | 3.210 | 3.210 | 98,082 | +0.06(+1.90%) |
Jun 05, 2012 | 3.120 | 3.150 | 3.070 | 3.150 | 48,373 | +0.08(+2.61%) |
Jun 04, 2012 | 3.010 | 3.100 | 3.010 | 3.070 | 41,863 | +0.07(+2.33%) |
Jun 01, 2012 | 2.900 | 3.000 | 2.780 | 3.000 | 35,594 | +0.06(+1.87%) |
May 31, 2012 | 2.950 | 3.000 | 2.930 | 2.945 | 200,285 | +0.02(+0.86%) |
May 30, 2012 | 2.900 | 2.980 | 2.900 | 2.920 | 35,153 | +0.08(+2.82%) |
May 29, 2012 | 2.750 | 2.990 | 2.750 | 2.840 | 73,082 | +0.17(+6.37%) |
May 25, 2012 | 2.690 | 2.720 | 2.650 | 2.670 | 21,853 | -0.03(-1.11%) |
May 24, 2012 | 2.650 | 2.700 | 2.650 | 2.700 | 10,770 | +0.07(+2.66%) |
May 23, 2012 | 2.700 | 2.730 | 2.630 | 2.630 | 36,526 | +0.01(+0.38%) |
May 22, 2012 | 2.670 | 2.740 | 2.620 | 2.620 | 25,067 | -0.05(-1.87%) |
May 21, 2012 | 2.540 | 2.670 | 2.540 | 2.670 | 26,982 | +0.17(+6.80%) |
May 18, 2012 | 2.520 | 2.530 | 2.450 | 2.500 | 17,820 | -0.09(-3.47%) |
May 17, 2012 | 2.440 | 2.590 | 2.440 | 2.590 | 26,546 | +0.17(+7.02%) |
May 16, 2012 | 2.520 | 2.580 | 2.420 | 2.420 | 27,876 | -0.02(-0.82%) |
May 15, 2012 | 2.470 | 2.490 | 2.440 | 2.440 | 10,623 | -0.02(-0.81%) |
May 14, 2012 | 2.490 | 2.500 | 2.425 | 2.460 | 13,277 | -0.04(-1.60%) |
May 11, 2012 | 2.520 | 2.520 | 2.410 | 2.500 | 6,310 | -0.03(-1.19%) |
May 10, 2012 | 2.530 | 2.530 | 2.421 | 2.530 | 16,204 | +0.03(+1.20%) |
May 09, 2012 | 2.500 | 2.510 | 2.410 | 2.500 | 35,678 | +0.04(+1.83%) |
May 08, 2012 | 2.550 | 2.550 | 2.410 | 2.455 | 73,315 | -0.10(-4.10%) |
May 07, 2012 | 2.530 | 2.650 | 2.530 | 2.560 | 17,201 | +0.05(+1.99%) |
May 04, 2012 | 2.520 | 2.620 | 2.510 | 2.510 | 39,075 | -0.01(-0.40%) |
May 03, 2012 | 2.680 | 2.680 | 2.500 | 2.520 | 28,652 | -0.16(-5.97%) |
May 02, 2012 | 2.680 | 2.900 | 2.680 | 2.680 | 44,382 | -0.20(-6.94%) |