Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 2.450 | 2.450 | 2.300 | 2.340 | 69,387 | -0.06(-2.50%) |
Jul 30, 2012 | 2.490 | 2.490 | 2.380 | 2.400 | 178,730 | -0.10(-4.00%) |
Jul 27, 2012 | 2.540 | 2.540 | 2.450 | 2.500 | 41,558 | -0.01(-0.40%) |
Jul 26, 2012 | 2.500 | 2.600 | 2.460 | 2.510 | 99,285 | +0.03(+1.21%) |
Jul 25, 2012 | 2.540 | 2.610 | 2.450 | 2.480 | 198,644 | -0.08(-3.13%) |
Jul 24, 2012 | 2.550 | 2.610 | 2.530 | 2.560 | 82,086 | +0.00(+0.00%) |
Jul 23, 2012 | 2.560 | 2.600 | 2.530 | 2.560 | 46,864 | -0.06(-2.29%) |
Jul 20, 2012 | 2.590 | 2.670 | 2.590 | 2.620 | 42,996 | +0.02(+0.77%) |
Jul 19, 2012 | 2.580 | 2.600 | 2.480 | 2.600 | 69,692 | +0.03(+1.17%) |
Jul 18, 2012 | 2.600 | 2.670 | 2.570 | 2.570 | 75,647 | -0.03(-1.15%) |
Jul 17, 2012 | 2.630 | 2.640 | 2.580 | 2.600 | 50,016 | -0.01(-0.38%) |
Jul 16, 2012 | 2.700 | 2.710 | 2.610 | 2.610 | 90,389 | -0.09(-3.33%) |
Jul 13, 2012 | 2.630 | 2.740 | 2.630 | 2.700 | 26,963 | +0.06(+2.27%) |
Jul 12, 2012 | 2.720 | 2.740 | 2.550 | 2.640 | 55,195 | -0.02(-0.75%) |
Jul 11, 2012 | 2.740 | 2.790 | 2.580 | 2.660 | 124,844 | -0.07(-2.56%) |
Jul 10, 2012 | 2.590 | 2.730 | 2.580 | 2.730 | 118,010 | +0.14(+5.41%) |
Jul 09, 2012 | 2.530 | 2.600 | 2.520 | 2.590 | 189,412 | +0.04(+1.57%) |
Jul 06, 2012 | 2.500 | 2.880 | 2.490 | 2.550 | 195,800 | +0.03(+1.19%) |
Jul 05, 2012 | 2.580 | 2.585 | 2.470 | 2.520 | 246,281 | -0.06(-2.33%) |
Jul 03, 2012 | 2.570 | 2.600 | 2.550 | 2.580 | 38,821 | +0.01(+0.39%) |
Jul 02, 2012 | 2.650 | 2.670 | 2.550 | 2.570 | 81,070 | -0.09(-3.38%) |
Jun 29, 2012 | 2.650 | 2.720 | 2.570 | 2.660 | 110,367 | +0.04(+1.53%) |
Jun 28, 2012 | 2.420 | 2.630 | 2.380 | 2.620 | 110,301 | +0.17(+6.94%) |
Jun 27, 2012 | 2.460 | 2.540 | 2.420 | 2.450 | 85,421 | +0.00(+0.00%) |
Jun 26, 2012 | 2.500 | 2.510 | 2.400 | 2.450 | 214,533 | -0.08(-3.16%) |
Jun 25, 2012 | 2.570 | 2.580 | 2.490 | 2.530 | 148,060 | -0.07(-2.69%) |
Jun 22, 2012 | 2.650 | 2.680 | 2.600 | 2.600 | 4,283,763 | -0.08(-2.99%) |
Jun 21, 2012 | 2.700 | 2.750 | 2.680 | 2.680 | 240,516 | -0.03(-1.11%) |
Jun 20, 2012 | 2.720 | 2.800 | 2.670 | 2.710 | 145,933 | -0.03(-1.09%) |
Jun 19, 2012 | 2.910 | 2.916 | 2.667 | 2.740 | 365,439 | -0.17(-5.84%) |
Jun 18, 2012 | 2.780 | 2.920 | 2.780 | 2.910 | 121,557 | +0.11(+3.93%) |
Jun 15, 2012 | 2.640 | 2.860 | 2.540 | 2.800 | 247,458 | +0.09(+3.32%) |
Jun 14, 2012 | 2.600 | 2.720 | 2.580 | 2.710 | 202,300 | +0.13(+5.04%) |
Jun 13, 2012 | 2.650 | 2.650 | 2.510 | 2.580 | 177,753 | -0.06(-2.27%) |
Jun 12, 2012 | 2.630 | 2.690 | 2.600 | 2.640 | 97,908 | +0.02(+0.76%) |
Jun 11, 2012 | 2.640 | 2.650 | 2.560 | 2.620 | 156,911 | +0.00(+0.00%) |
Jun 08, 2012 | 2.360 | 2.710 | 2.350 | 2.620 | 135,987 | +0.25(+10.55%) |
Jun 07, 2012 | 2.400 | 2.400 | 2.360 | 2.370 | 91,103 | +0.00(+0.00%) |
Jun 06, 2012 | 2.360 | 2.380 | 2.350 | 2.370 | 107,464 | +0.02(+0.85%) |
Jun 05, 2012 | 2.350 | 2.380 | 2.340 | 2.350 | 109,434 | -0.03(-1.26%) |
Jun 04, 2012 | 2.400 | 2.410 | 2.330 | 2.380 | 128,151 | -0.01(-0.42%) |
Jun 01, 2012 | 2.350 | 2.540 | 2.334 | 2.390 | 130,879 | -0.01(-0.42%) |
May 31, 2012 | 2.390 | 2.550 | 2.350 | 2.400 | 112,111 | +0.03(+1.27%) |
May 30, 2012 | 2.330 | 2.430 | 2.320 | 2.370 | 104,621 | +0.04(+1.72%) |
May 29, 2012 | 2.480 | 2.590 | 2.320 | 2.330 | 264,338 | -0.17(-6.80%) |
May 25, 2012 | 2.500 | 2.650 | 2.321 | 2.500 | 346,175 | -0.01(-0.40%) |
May 24, 2012 | 2.680 | 2.700 | 2.430 | 2.510 | 232,790 | -0.14(-5.28%) |
May 23, 2012 | 2.760 | 2.870 | 2.581 | 2.650 | 112,633 | -0.15(-5.36%) |
May 22, 2012 | 2.970 | 2.980 | 2.750 | 2.800 | 102,125 | -0.16(-5.41%) |
May 21, 2012 | 2.920 | 3.020 | 2.900 | 2.960 | 69,517 | +0.04(+1.37%) |
May 18, 2012 | 3.020 | 3.080 | 2.900 | 2.920 | 117,589 | -0.12(-3.95%) |
May 17, 2012 | 3.080 | 3.120 | 3.000 | 3.040 | 80,947 | -0.03(-0.98%) |
May 16, 2012 | 3.130 | 3.200 | 2.931 | 3.070 | 37,853 | -0.05(-1.60%) |
May 15, 2012 | 3.070 | 3.240 | 3.050 | 3.120 | 79,095 | +0.05(+1.63%) |
May 14, 2012 | 3.010 | 3.160 | 2.901 | 3.070 | 95,815 | +0.05(+1.66%) |
May 11, 2012 | 2.990 | 3.050 | 2.990 | 3.020 | 48,904 | -0.01(-0.33%) |
May 10, 2012 | 2.880 | 3.120 | 2.880 | 3.030 | 100,141 | +0.04(+1.34%) |
May 09, 2012 | 3.010 | 3.050 | 2.943 | 2.990 | 60,843 | -0.07(-2.29%) |
May 08, 2012 | 2.990 | 3.070 | 2.990 | 3.060 | 28,180 | +0.05(+1.66%) |
May 07, 2012 | 2.940 | 3.030 | 2.940 | 3.010 | 60,755 | +0.02(+0.67%) |
May 04, 2012 | 2.930 | 3.050 | 2.880 | 2.990 | 113,751 | +0.04(+1.36%) |
May 03, 2012 | 2.910 | 2.980 | 2.800 | 2.950 | 129,047 | +0.04(+1.37%) |
May 02, 2012 | 2.950 | 3.030 | 2.900 | 2.910 | 91,859 | -0.07(-2.35%) |