Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 2.599 | 2.609 | 2.561 | 2.583 | 4,242,056 | +0.00(+0.00%) |
Aug 30, 2012 | 2.599 | 2.606 | 2.577 | 2.583 | 2,493,886 | -0.02(-0.87%) |
Aug 29, 2012 | 2.580 | 2.619 | 2.577 | 2.606 | 3,456,660 | +0.07(+2.80%) |
Aug 27, 2012 | 2.564 | 2.570 | 2.528 | 2.535 | 3,378,350 | -0.01(-0.51%) |
Aug 24, 2012 | 2.528 | 2.561 | 2.519 | 2.548 | 2,969,868 | +0.01(+0.25%) |
Aug 23, 2012 | 2.551 | 2.561 | 2.512 | 2.541 | 4,074,566 | -0.03(-1.13%) |
Aug 22, 2012 | 2.528 | 2.577 | 2.522 | 2.570 | 4,776,343 | +0.03(+1.27%) |
Aug 21, 2012 | 2.519 | 2.557 | 2.510 | 2.538 | 5,633,870 | +0.04(+1.55%) |
Aug 20, 2012 | 2.496 | 2.503 | 2.483 | 2.499 | 6,700,213 | -0.00(-0.13%) |
Aug 17, 2012 | 2.499 | 2.512 | 2.480 | 2.503 | 3,790,936 | +0.01(+0.39%) |
Aug 16, 2012 | 2.496 | 2.506 | 2.474 | 2.493 | 4,144,975 | +0.00(+0.13%) |
Aug 15, 2012 | 2.480 | 2.496 | 2.470 | 2.490 | 2,997,192 | +0.01(+0.39%) |
Aug 14, 2012 | 2.506 | 2.512 | 2.474 | 2.480 | 7,108,944 | -0.03(-1.03%) |
Aug 13, 2012 | 2.490 | 2.519 | 2.467 | 2.506 | 3,204,009 | +0.02(+0.65%) |
Aug 10, 2012 | 2.448 | 2.496 | 2.445 | 2.490 | 3,609,690 | +0.04(+1.58%) |
Aug 09, 2012 | 2.445 | 2.467 | 2.432 | 2.451 | 3,323,446 | +0.01(+0.53%) |
Aug 08, 2012 | 2.506 | 2.509 | 2.425 | 2.438 | 10,283,673 | -0.10(-3.93%) |
Aug 07, 2012 | 2.577 | 2.590 | 2.506 | 2.538 | 6,609,348 | -0.02(-0.88%) |
Aug 06, 2012 | 2.545 | 2.577 | 2.506 | 2.561 | 4,012,410 | +0.02(+0.89%) |
Aug 03, 2012 | 2.496 | 2.545 | 2.483 | 2.538 | 3,448,190 | +0.07(+2.74%) |
Aug 02, 2012 | 2.451 | 2.496 | 2.435 | 2.470 | 3,820,366 | +0.01(+0.39%) |
Aug 01, 2012 | 2.493 | 2.541 | 2.461 | 2.461 | 5,443,832 | -0.01(-0.52%) |
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%) |