Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 2.532 | 2.554 | 2.474 | 2.474 | 5,257,093 | -0.06(-2.41%) |
Jul 30, 2012 | 2.528 | 2.557 | 2.519 | 2.535 | 2,630,344 | +0.00(+0.13%) |
Jul 27, 2012 | 2.506 | 2.567 | 2.487 | 2.532 | 4,092,760 | +0.05(+1.81%) |
Jul 26, 2012 | 2.496 | 2.522 | 2.461 | 2.487 | 3,015,196 | +0.02(+0.91%) |
Jul 25, 2012 | 2.474 | 2.496 | 2.454 | 2.464 | 2,726,531 | +0.01(+0.39%) |
Jul 24, 2012 | 2.512 | 2.519 | 2.432 | 2.454 | 4,327,658 | -0.05(-2.18%) |
Jul 23, 2012 | 2.490 | 2.519 | 2.445 | 2.509 | 7,079,257 | -0.01(-0.38%) |
Jul 20, 2012 | 2.545 | 2.554 | 2.499 | 2.519 | 5,796,864 | -0.04(-1.51%) |
Jul 19, 2012 | 2.570 | 2.577 | 2.535 | 2.557 | 4,608,140 | +0.00(+0.13%) |
Jul 18, 2012 | 2.567 | 2.588 | 2.541 | 2.554 | 5,274,970 | -0.03(-1.00%) |
Jul 17, 2012 | 2.603 | 2.625 | 2.564 | 2.580 | 3,694,536 | -0.01(-0.50%) |
Jul 16, 2012 | 2.577 | 2.625 | 2.567 | 2.593 | 3,227,952 | +0.01(+0.50%) |
Jul 13, 2012 | 2.561 | 2.593 | 2.548 | 2.580 | 3,936,963 | +0.03(+1.26%) |
Jul 12, 2012 | 2.551 | 2.570 | 2.528 | 2.548 | 4,370,100 | -0.02(-0.75%) |
Jul 11, 2012 | 2.557 | 2.574 | 2.519 | 2.567 | 5,113,613 | +0.01(+0.25%) |
Jul 10, 2012 | 2.557 | 2.574 | 2.551 | 2.561 | 5,276,470 | +0.01(+0.51%) |
Jul 09, 2012 | 2.548 | 2.551 | 2.516 | 2.548 | 3,078,917 | +0.01(+0.32%) |
Jul 06, 2012 | 2.522 | 2.561 | 2.516 | 2.540 | 4,221,440 | -0.00(-0.06%) |
Jul 05, 2012 | 2.509 | 2.559 | 2.499 | 2.541 | 6,897,821 | +0.05(+1.81%) |
Jul 03, 2012 | 2.496 | 2.522 | 2.487 | 2.496 | 2,433,106 | -0.01(-0.26%) |
Jul 02, 2012 | 2.467 | 2.506 | 2.467 | 2.503 | 5,740,830 | +0.03(+1.30%) |
Jun 29, 2012 | 2.480 | 2.480 | 2.435 | 2.470 | 6,735,980 | +0.04(+1.59%) |
Jun 28, 2012 | 2.416 | 2.438 | 2.380 | 2.432 | 4,961,796 | -0.00(-0.13%) |
Jun 27, 2012 | 2.409 | 2.438 | 2.380 | 2.435 | 3,521,470 | +0.04(+1.61%) |
Jun 26, 2012 | 2.390 | 2.412 | 2.364 | 2.396 | 6,986,712 | +0.00(+0.00%) |
Jun 25, 2012 | 2.387 | 2.403 | 2.380 | 2.396 | 3,676,354 | -0.03(-1.20%) |
Jun 22, 2012 | 2.416 | 2.432 | 2.400 | 2.425 | 8,726,865 | +0.02(+0.67%) |
Jun 21, 2012 | 2.422 | 2.432 | 2.393 | 2.409 | 6,603,990 | -0.01(-0.40%) |
Jun 20, 2012 | 2.435 | 2.461 | 2.406 | 2.419 | 3,081,084 | -0.03(-1.18%) |
Jun 19, 2012 | 2.393 | 2.454 | 2.393 | 2.448 | 7,050,125 | +0.06(+2.43%) |
Jun 18, 2012 | 2.390 | 2.419 | 2.377 | 2.390 | 4,604,216 | -0.03(-1.20%) |
Jun 15, 2012 | 2.412 | 2.432 | 2.387 | 2.419 | 8,472,646 | +0.01(+0.27%) |
Jun 14, 2012 | 2.390 | 2.422 | 2.377 | 2.412 | 4,336,302 | +0.02(+0.94%) |
Jun 13, 2012 | 2.400 | 2.425 | 2.374 | 2.390 | 3,516,947 | -0.02(-0.80%) |
Jun 12, 2012 | 2.374 | 2.416 | 2.358 | 2.409 | 4,552,522 | +0.03(+1.22%) |
Jun 11, 2012 | 2.405 | 2.509 | 2.377 | 2.380 | 16,869,088 | +0.00(+0.13%) |
Jun 08, 2012 | 2.355 | 2.377 | 2.330 | 2.377 | 4,158,826 | +0.02(+0.93%) |
Jun 07, 2012 | 2.430 | 2.440 | 2.352 | 2.355 | 6,339,676 | -0.04(-1.57%) |
Jun 06, 2012 | 2.352 | 2.393 | 2.330 | 2.393 | 5,149,279 | +0.05(+2.28%) |
Jun 05, 2012 | 2.274 | 2.346 | 2.267 | 2.340 | 5,199,070 | +0.08(+3.47%) |
Jun 04, 2012 | 2.286 | 2.302 | 2.258 | 2.261 | 3,951,390 | -0.02(-0.83%) |
Jun 01, 2012 | 2.286 | 2.314 | 2.274 | 2.280 | 7,793,870 | -0.05(-2.28%) |
May 31, 2012 | 2.333 | 2.352 | 2.314 | 2.333 | 4,514,407 | +0.01(+0.27%) |
May 30, 2012 | 2.352 | 2.355 | 2.324 | 2.327 | 4,502,057 | -0.03(-1.07%) |
May 29, 2012 | 2.333 | 2.358 | 2.330 | 2.352 | 4,450,183 | +0.01(+0.54%) |
May 25, 2012 | 2.346 | 2.371 | 2.333 | 2.340 | 7,184,955 | -0.01(-0.40%) |
May 24, 2012 | 2.274 | 2.352 | 2.261 | 2.349 | 10,838,210 | +0.09(+3.88%) |
May 23, 2012 | 2.120 | 2.267 | 2.107 | 2.261 | 10,086,712 | +0.13(+5.87%) |
May 22, 2012 | 2.126 | 2.154 | 2.085 | 2.136 | 7,736,627 | +0.02(+0.74%) |
May 21, 2012 | 2.057 | 2.120 | 2.054 | 2.120 | 5,468,530 | +0.05(+2.58%) |
May 18, 2012 | 2.139 | 2.142 | 2.054 | 2.067 | 6,308,149 | -0.08(-3.51%) |
May 17, 2012 | 2.195 | 2.202 | 2.136 | 2.142 | 5,400,218 | -0.06(-2.57%) |
May 16, 2012 | 2.230 | 2.245 | 2.195 | 2.198 | 2,746,739 | -0.02(-0.71%) |
May 15, 2012 | 2.233 | 2.245 | 2.211 | 2.214 | 3,643,261 | -0.02(-0.84%) |
May 14, 2012 | 2.236 | 2.256 | 2.233 | 2.233 | 3,088,516 | -0.03(-1.39%) |
May 11, 2012 | 2.261 | 2.286 | 2.242 | 2.264 | 3,850,136 | +0.00(+0.14%) |
May 10, 2012 | 2.271 | 2.289 | 2.239 | 2.261 | 3,945,341 | +0.02(+0.70%) |
May 09, 2012 | 2.205 | 2.261 | 2.205 | 2.245 | 3,977,025 | +0.01(+0.42%) |
May 08, 2012 | 2.205 | 2.241 | 2.202 | 2.236 | 3,667,400 | +0.02(+0.99%) |
May 07, 2012 | 2.198 | 2.223 | 2.198 | 2.214 | 2,527,999 | +0.01(+0.28%) |
May 04, 2012 | 2.236 | 2.255 | 2.208 | 2.208 | 4,000,985 | -0.04(-1.68%) |
May 03, 2012 | 2.271 | 2.274 | 2.236 | 2.245 | 2,785,769 | -0.03(-1.11%) |
May 02, 2012 | 2.236 | 2.274 | 2.233 | 2.271 | 3,326,050 | +0.03(+1.12%) |