Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 2.319 | 2.352 | 2.300 | 2.332 | 90,202 | +0.03(+1.45%) |
Aug 30, 2012 | 2.332 | 2.332 | 2.299 | 2.299 | 23,919 | -0.05(-2.27%) |
Aug 29, 2012 | 2.372 | 2.379 | 2.332 | 2.352 | 78,557 | +0.01(+0.57%) |
Aug 27, 2012 | 2.299 | 2.366 | 2.232 | 2.339 | 126,961 | +0.03(+1.15%) |
Aug 24, 2012 | 2.252 | 2.359 | 2.252 | 2.312 | 203,683 | +0.07(+2.97%) |
Aug 23, 2012 | 2.219 | 2.266 | 2.199 | 2.246 | 101,123 | +0.03(+1.51%) |
Aug 22, 2012 | 2.206 | 2.226 | 2.186 | 2.212 | 89,510 | +0.00(+0.00%) |
Aug 21, 2012 | 2.246 | 2.259 | 2.206 | 2.212 | 178,734 | -0.01(-0.60%) |
Aug 20, 2012 | 2.186 | 2.259 | 2.186 | 2.226 | 121,493 | +0.02(+0.91%) |
Aug 17, 2012 | 2.212 | 2.212 | 2.179 | 2.206 | 116,920 | +0.00(+0.00%) |
Aug 16, 2012 | 2.159 | 2.212 | 2.153 | 2.206 | 108,991 | +0.03(+1.53%) |
Aug 15, 2012 | 2.166 | 2.199 | 2.159 | 2.173 | 140,831 | +0.00(+0.00%) |
Aug 14, 2012 | 2.206 | 2.232 | 2.166 | 2.173 | 143,588 | -0.03(-1.51%) |
Aug 13, 2012 | 2.212 | 2.232 | 2.197 | 2.206 | 109,274 | +0.00(+0.00%) |
Aug 10, 2012 | 2.219 | 2.266 | 2.192 | 2.206 | 187,421 | -0.01(-0.60%) |
Aug 09, 2012 | 2.239 | 2.259 | 2.199 | 2.219 | 277,319 | +0.00(+0.00%) |
Aug 08, 2012 | 2.199 | 2.266 | 2.173 | 2.219 | 215,270 | +0.03(+1.52%) |
Aug 07, 2012 | 2.192 | 2.199 | 2.173 | 2.186 | 91,994 | -0.01(-0.30%) |
Aug 06, 2012 | 2.179 | 2.192 | 2.139 | 2.192 | 61,167 | +0.01(+0.61%) |
Aug 03, 2012 | 2.166 | 2.199 | 2.159 | 2.179 | 218,172 | +0.07(+3.48%) |
Aug 02, 2012 | 2.119 | 2.133 | 2.006 | 2.106 | 173,712 | -0.01(-0.63%) |
Aug 01, 2012 | 2.159 | 2.199 | 2.119 | 2.119 | 145,791 | -0.01(-0.63%) |
Jul 31, 2012 | 2.159 | 2.199 | 2.133 | 2.133 | 75,130 | -0.05(-2.14%) |
Jul 30, 2012 | 2.179 | 2.199 | 2.146 | 2.179 | 80,444 | -0.01(-0.30%) |
Jul 27, 2012 | 2.113 | 2.199 | 2.106 | 2.186 | 150,433 | +0.05(+2.50%) |
Jul 26, 2012 | 2.179 | 2.192 | 2.133 | 2.133 | 145,657 | -0.04(-1.84%) |
Jul 25, 2012 | 2.226 | 2.226 | 2.153 | 2.173 | 88,974 | +0.01(+0.62%) |
Jul 24, 2012 | 2.199 | 2.206 | 2.159 | 2.159 | 146,743 | -0.02(-0.92%) |
Jul 23, 2012 | 2.179 | 2.219 | 2.179 | 2.179 | 182,293 | -0.01(-0.61%) |
Jul 20, 2012 | 2.179 | 2.232 | 2.179 | 2.192 | 139,436 | +0.00(+0.00%) |
Jul 19, 2012 | 2.179 | 2.226 | 2.179 | 2.192 | 101,944 | -0.01(-0.30%) |
Jul 18, 2012 | 2.212 | 2.232 | 2.192 | 2.199 | 110,237 | +0.00(+0.00%) |
Jul 17, 2012 | 2.226 | 2.226 | 2.179 | 2.199 | 164,408 | -0.01(-0.30%) |
Jul 16, 2012 | 2.206 | 2.232 | 2.199 | 2.206 | 111,198 | -0.01(-0.60%) |
Jul 13, 2012 | 2.232 | 2.259 | 2.206 | 2.219 | 179,702 | -0.01(-0.60%) |
Jul 12, 2012 | 2.259 | 2.272 | 2.199 | 2.232 | 204,212 | -0.03(-1.47%) |
Jul 11, 2012 | 2.232 | 2.279 | 2.226 | 2.266 | 274,372 | +0.07(+3.03%) |
Jul 10, 2012 | 2.232 | 2.252 | 2.199 | 2.199 | 294,703 | -0.01(-0.30%) |
Jul 09, 2012 | 2.239 | 2.246 | 2.199 | 2.206 | 147,924 | -0.01(-0.60%) |
Jul 06, 2012 | 2.219 | 2.266 | 2.199 | 2.219 | 140,079 | -0.02(-0.89%) |
Jul 05, 2012 | 2.299 | 2.306 | 2.226 | 2.239 | 185,763 | -0.09(-3.72%) |
Jul 03, 2012 | 2.266 | 2.326 | 2.246 | 2.326 | 114,607 | +0.07(+2.95%) |
Jul 02, 2012 | 2.279 | 2.279 | 2.226 | 2.259 | 206,549 | -0.01(-0.59%) |
Jun 29, 2012 | 2.292 | 2.315 | 2.239 | 2.272 | 156,925 | +0.01(+0.29%) |
Jun 28, 2012 | 2.226 | 2.266 | 2.212 | 2.266 | 39,622 | +0.01(+0.59%) |
Jun 27, 2012 | 2.246 | 2.266 | 2.226 | 2.252 | 67,708 | +0.02(+0.90%) |
Jun 26, 2012 | 2.259 | 2.259 | 2.212 | 2.232 | 62,117 | -0.02(-0.89%) |
Jun 25, 2012 | 2.206 | 2.259 | 2.206 | 2.252 | 102,414 | +0.04(+1.81%) |
Jun 22, 2012 | 2.306 | 2.406 | 2.212 | 2.212 | 516,444 | -0.15(-6.21%) |
Jun 21, 2012 | 2.419 | 2.466 | 2.352 | 2.359 | 147,621 | -0.06(-2.48%) |
Jun 20, 2012 | 2.432 | 2.466 | 2.406 | 2.419 | 58,855 | -0.03(-1.09%) |
Jun 19, 2012 | 2.392 | 2.466 | 2.389 | 2.446 | 143,142 | +0.05(+2.23%) |
Jun 18, 2012 | 2.372 | 2.432 | 2.372 | 2.392 | 61,760 | -0.01(-0.28%) |
Jun 15, 2012 | 2.386 | 2.426 | 2.352 | 2.399 | 139,814 | +0.00(+0.00%) |
Jun 14, 2012 | 2.352 | 2.419 | 2.352 | 2.399 | 91,958 | +0.03(+1.12%) |
Jun 13, 2012 | 2.406 | 2.446 | 2.359 | 2.372 | 74,411 | -0.03(-1.11%) |
Jun 12, 2012 | 2.372 | 2.426 | 2.366 | 2.399 | 78,544 | +0.05(+1.98%) |
Jun 11, 2012 | 2.466 | 2.466 | 2.352 | 2.352 | 190,805 | -0.11(-4.34%) |
Jun 08, 2012 | 2.472 | 2.479 | 2.419 | 2.459 | 83,322 | -0.01(-0.54%) |
Jun 07, 2012 | 2.479 | 2.499 | 2.466 | 2.472 | 111,124 | +0.02(+0.82%) |
Jun 06, 2012 | 2.452 | 2.479 | 2.426 | 2.452 | 72,531 | +0.03(+1.10%) |
Jun 05, 2012 | 2.379 | 2.485 | 2.266 | 2.426 | 155,444 | +0.04(+1.68%) |
Jun 04, 2012 | 2.379 | 2.419 | 2.366 | 2.386 | 34,225 | -0.01(-0.28%) |