Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 2.983 | 3.027 | 2.953 | 3.008 | 17,755 | +0.03(+1.11%) |
Jul 30, 2012 | 3.071 | 3.071 | 2.975 | 2.975 | 5,163 | -0.09(-2.87%) |
Jul 27, 2012 | 2.946 | 3.115 | 2.944 | 3.063 | 82,773 | +0.12(+3.99%) |
Jul 26, 2012 | 2.909 | 2.953 | 2.842 | 2.946 | 24,853 | +0.04(+1.52%) |
Jul 25, 2012 | 2.901 | 2.901 | 2.901 | 2.901 | 406 | +0.01(+0.26%) |
Jul 24, 2012 | 2.835 | 2.916 | 2.835 | 2.894 | 1,219 | +0.10(+3.70%) |
Jul 23, 2012 | 2.835 | 2.835 | 2.791 | 2.791 | 1,603 | -0.05(-1.91%) |
Jul 20, 2012 | 2.872 | 2.872 | 2.845 | 2.845 | 4,514 | -0.09(-3.18%) |
Jul 19, 2012 | 2.894 | 2.953 | 2.894 | 2.938 | 7,844 | +0.09(+3.11%) |
Jul 18, 2012 | 2.894 | 2.909 | 2.850 | 2.850 | 1,297 | -0.09(-2.99%) |
Jul 17, 2012 | 2.857 | 2.938 | 2.783 | 2.937 | 8,715 | +0.08(+2.82%) |
Jul 16, 2012 | 2.835 | 2.857 | 2.814 | 2.857 | 3,519 | +0.06(+2.11%) |
Jul 13, 2012 | 2.805 | 2.842 | 2.783 | 2.798 | 3,681 | +0.00(+0.00%) |
Jul 12, 2012 | 2.813 | 2.813 | 2.798 | 2.798 | 6,637 | -0.05(-1.81%) |
Jul 11, 2012 | 2.857 | 2.916 | 2.798 | 2.850 | 6,421 | +0.05(+1.85%) |
Jul 10, 2012 | 2.832 | 2.832 | 2.798 | 2.798 | 3,521 | -0.01(-0.26%) |
Jul 09, 2012 | 2.813 | 2.827 | 2.798 | 2.805 | 1,770 | -0.02(-0.78%) |
Jul 06, 2012 | 2.879 | 2.901 | 2.827 | 2.827 | 4,537 | -0.08(-2.79%) |
Jul 05, 2012 | 2.872 | 2.909 | 2.872 | 2.909 | 2,469 | +0.04(+1.28%) |
Jul 03, 2012 | 2.842 | 2.879 | 2.805 | 2.872 | 1,490 | +0.04(+1.30%) |
Jul 02, 2012 | 2.805 | 2.879 | 2.805 | 2.835 | 21,037 | -0.04(-1.29%) |
Jun 29, 2012 | 2.872 | 2.872 | 2.872 | 2.872 | 472 | +0.07(+2.64%) |
Jun 28, 2012 | 2.835 | 2.835 | 2.798 | 2.798 | 1,219 | -0.01(-0.26%) |
Jun 27, 2012 | 2.805 | 2.842 | 2.805 | 2.805 | 2,370 | -0.03(-1.04%) |
Jun 26, 2012 | 2.798 | 2.842 | 2.798 | 2.835 | 7,591 | +0.04(+1.57%) |
Jun 25, 2012 | 2.806 | 2.828 | 2.791 | 2.791 | 9,421 | -0.01(-0.52%) |
Jun 22, 2012 | 2.798 | 2.806 | 2.733 | 2.806 | 4,665 | +0.01(+0.52%) |
Jun 21, 2012 | 2.682 | 2.791 | 2.660 | 2.791 | 4,386 | +0.09(+3.51%) |
Jun 20, 2012 | 2.696 | 2.696 | 2.696 | 2.696 | 1,646 | -0.12(-4.39%) |
Jun 18, 2012 | 2.820 | 2.820 | 2.820 | 2.820 | 0 | +0.09(+3.48%) |
Jun 15, 2012 | 2.682 | 2.726 | 2.550 | 2.726 | 32,791 | +0.03(+1.08%) |
Jun 14, 2012 | 2.747 | 2.777 | 2.653 | 2.696 | 8,267 | -0.04(-1.60%) |
Jun 13, 2012 | 2.726 | 2.798 | 2.718 | 2.740 | 7,245 | -0.06(-2.27%) |
Jun 12, 2012 | 2.769 | 2.804 | 2.714 | 2.804 | 7,547 | +0.01(+0.46%) |
Jun 11, 2012 | 2.784 | 2.915 | 2.777 | 2.791 | 50,542 | +0.04(+1.32%) |
Jun 08, 2012 | 2.419 | 2.806 | 2.419 | 2.755 | 81,116 | +0.34(+14.20%) |
Jun 07, 2012 | 2.551 | 2.551 | 2.412 | 2.412 | 11,525 | -0.13(-5.15%) |
Jun 06, 2012 | 2.507 | 2.543 | 2.507 | 2.543 | 617 | +0.04(+1.78%) |
Jun 05, 2012 | 2.456 | 2.514 | 2.456 | 2.499 | 3,924 | +0.02(+0.85%) |
Jun 04, 2012 | 2.543 | 2.551 | 2.478 | 2.478 | 16,312 | -0.04(-1.73%) |
Jun 01, 2012 | 2.492 | 2.522 | 2.492 | 2.522 | 411 | +0.03(+1.17%) |
May 31, 2012 | 2.558 | 2.558 | 2.485 | 2.492 | 585 | -0.07(-2.57%) |
May 30, 2012 | 2.522 | 2.558 | 2.522 | 2.558 | 4,113 | +0.04(+1.74%) |
May 29, 2012 | 2.492 | 2.518 | 2.492 | 2.514 | 739 | +0.01(+0.29%) |
May 25, 2012 | 2.478 | 2.514 | 2.478 | 2.507 | 9,094 | +0.04(+1.78%) |
May 24, 2012 | 2.463 | 2.463 | 2.463 | 2.463 | 960 | +0.03(+1.20%) |
May 23, 2012 | 2.434 | 2.434 | 2.434 | 2.434 | 137 | -0.04(-1.76%) |
May 22, 2012 | 2.449 | 2.478 | 2.449 | 2.478 | 3,499 | +0.03(+1.05%) |
May 21, 2012 | 2.412 | 2.587 | 2.412 | 2.452 | 5,551 | +0.03(+1.35%) |
May 18, 2012 | 2.514 | 2.514 | 2.412 | 2.419 | 5,282 | -0.09(-3.77%) |
May 17, 2012 | 2.522 | 2.522 | 2.514 | 2.514 | 411 | -0.04(-1.71%) |
May 16, 2012 | 2.551 | 2.558 | 2.514 | 2.558 | 1,921 | -0.00(-0.02%) |
May 15, 2012 | 2.573 | 2.650 | 2.559 | 2.559 | 2,177 | -0.01(-0.54%) |
May 14, 2012 | 2.594 | 2.602 | 2.572 | 2.573 | 9,554 | -0.01(-0.28%) |
May 11, 2012 | 2.675 | 2.675 | 2.573 | 2.580 | 11,747 | -0.04(-1.67%) |
May 10, 2012 | 2.624 | 2.624 | 2.624 | 2.624 | 1,232 | +0.00(+0.00%) |
May 09, 2012 | 2.594 | 2.624 | 2.551 | 2.624 | 924 | +0.01(+0.28%) |
May 08, 2012 | 2.616 | 2.616 | 2.616 | 2.616 | 208 | +0.06(+2.28%) |
May 07, 2012 | 2.551 | 2.569 | 2.551 | 2.558 | 4,391 | -0.01(-0.57%) |
May 04, 2012 | 2.602 | 2.602 | 2.551 | 2.573 | 1,921 | -0.05(-1.94%) |
May 03, 2012 | 2.616 | 2.624 | 2.616 | 2.624 | 2,332 | +0.01(+0.28%) |
May 02, 2012 | 2.551 | 2.616 | 2.551 | 2.616 | 1,932 | +0.03(+1.13%) |