Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 2.806 | 2.973 | 2.790 | 2.949 | 9,785 | +0.13(+4.52%) |
Jul 30, 2012 | 2.750 | 2.862 | 2.630 | 2.822 | 24,078 | +0.12(+4.42%) |
Jul 27, 2012 | 2.814 | 2.870 | 2.702 | 2.702 | 11,166 | -0.12(-4.24%) |
Jul 26, 2012 | 2.702 | 2.846 | 2.680 | 2.822 | 9,391 | +0.19(+7.27%) |
Jul 25, 2012 | 2.702 | 2.718 | 2.528 | 2.630 | 63,937 | -0.08(-2.94%) |
Jul 24, 2012 | 2.742 | 2.768 | 2.567 | 2.710 | 28,700 | -0.01(-0.29%) |
Jul 23, 2012 | 2.822 | 2.862 | 2.710 | 2.718 | 9,981 | -0.12(-4.21%) |
Jul 20, 2012 | 2.894 | 2.894 | 2.838 | 2.838 | 6,354 | -0.09(-3.00%) |
Jul 19, 2012 | 2.957 | 2.997 | 2.878 | 2.925 | 8,034 | +0.00(+0.00%) |
Jul 18, 2012 | 2.909 | 2.933 | 2.880 | 2.925 | 3,621 | +0.01(+0.27%) |
Jul 17, 2012 | 3.005 | 3.013 | 2.917 | 2.917 | 13,112 | -0.03(-1.08%) |
Jul 16, 2012 | 3.069 | 3.077 | 2.949 | 2.949 | 2,398 | -0.09(-2.89%) |
Jul 13, 2012 | 2.949 | 3.069 | 2.949 | 3.037 | 14,082 | +0.17(+5.83%) |
Jul 12, 2012 | 3.029 | 3.053 | 2.862 | 2.870 | 14,091 | -0.14(-4.51%) |
Jul 11, 2012 | 3.037 | 3.069 | 2.973 | 3.005 | 18,567 | +0.03(+1.07%) |
Jul 10, 2012 | 3.188 | 3.196 | 2.973 | 2.973 | 35,047 | -0.18(-5.57%) |
Jul 09, 2012 | 3.188 | 3.260 | 3.101 | 3.149 | 10,508 | -0.02(-0.75%) |
Jul 06, 2012 | 3.196 | 3.212 | 3.172 | 3.172 | 13,036 | -0.02(-0.50%) |
Jul 05, 2012 | 3.180 | 3.204 | 3.149 | 3.188 | 9,193 | +0.01(+0.25%) |
Jul 03, 2012 | 3.180 | 3.252 | 3.172 | 3.180 | 7,878 | +0.08(+2.57%) |
Jul 02, 2012 | 3.101 | 3.172 | 3.069 | 3.101 | 27,957 | +0.06(+2.10%) |
Jun 29, 2012 | 3.005 | 3.053 | 2.959 | 3.037 | 20,336 | +0.10(+3.53%) |
Jun 28, 2012 | 2.830 | 2.949 | 2.830 | 2.933 | 45,221 | +0.14(+5.14%) |
Jun 27, 2012 | 2.893 | 2.901 | 2.790 | 2.790 | 6,523 | +0.04(+1.45%) |
Jun 26, 2012 | 2.814 | 3.005 | 2.670 | 2.750 | 20,951 | -0.09(-3.09%) |
Jun 25, 2012 | 2.949 | 2.997 | 2.838 | 2.838 | 28,716 | -0.08(-2.73%) |
Jun 22, 2012 | 2.878 | 2.957 | 2.854 | 2.917 | 8,844 | +0.01(+0.27%) |
Jun 21, 2012 | 2.949 | 2.996 | 2.894 | 2.909 | 18,637 | +0.00(+0.00%) |
Jun 20, 2012 | 2.949 | 3.029 | 2.901 | 2.909 | 27,242 | +0.00(+0.00%) |
Jun 19, 2012 | 2.893 | 2.949 | 2.798 | 2.909 | 33,298 | +0.06(+2.24%) |
Jun 18, 2012 | 2.870 | 2.878 | 2.726 | 2.846 | 35,668 | +0.07(+2.59%) |
Jun 15, 2012 | 2.670 | 2.896 | 2.670 | 2.774 | 8,576 | +0.10(+3.57%) |
Jun 14, 2012 | 2.670 | 2.734 | 2.654 | 2.678 | 31,352 | +0.08(+3.07%) |
Jun 13, 2012 | 2.694 | 2.694 | 2.599 | 2.599 | 17,907 | -0.11(-4.12%) |
Jun 12, 2012 | 2.782 | 2.782 | 2.662 | 2.710 | 20,929 | +0.00(+0.00%) |
Jun 11, 2012 | 2.798 | 2.830 | 2.646 | 2.710 | 63,265 | -0.08(-2.86%) |
Jun 08, 2012 | 2.762 | 2.846 | 2.762 | 2.790 | 14,385 | +0.06(+2.34%) |
Jun 07, 2012 | 2.830 | 2.850 | 2.718 | 2.726 | 36,961 | -0.11(-3.93%) |
Jun 06, 2012 | 2.814 | 2.897 | 2.439 | 2.838 | 37,063 | +0.02(+0.56%) |
Jun 05, 2012 | 2.750 | 2.822 | 2.750 | 2.822 | 29,899 | +0.08(+2.91%) |
Jun 04, 2012 | 2.822 | 2.869 | 2.710 | 2.742 | 131,631 | -0.10(-3.37%) |
Jun 01, 2012 | 3.045 | 3.045 | 2.790 | 2.838 | 91,992 | -0.24(-7.77%) |
May 31, 2012 | 3.180 | 3.180 | 3.019 | 3.077 | 146,052 | +0.05(+1.58%) |
May 30, 2012 | 3.324 | 3.348 | 2.870 | 3.029 | 401,933 | -0.60(-16.48%) |
May 29, 2012 | 3.372 | 3.691 | 3.316 | 3.627 | 156,825 | +0.36(+10.98%) |
May 25, 2012 | 3.451 | 3.554 | 3.252 | 3.268 | 140,752 | -0.27(-7.66%) |
May 24, 2012 | 3.451 | 3.555 | 3.393 | 3.539 | 15,234 | +0.08(+2.30%) |
May 23, 2012 | 3.428 | 3.467 | 3.348 | 3.459 | 23,865 | -0.05(-1.36%) |
May 22, 2012 | 3.388 | 3.559 | 3.348 | 3.507 | 16,725 | +0.15(+4.51%) |
May 21, 2012 | 3.428 | 3.523 | 3.341 | 3.356 | 154,530 | -0.19(-5.39%) |
May 18, 2012 | 3.595 | 3.595 | 3.420 | 3.547 | 67,449 | -0.01(-0.22%) |
May 17, 2012 | 3.643 | 3.691 | 3.547 | 3.555 | 45,717 | -0.02(-0.67%) |
May 16, 2012 | 3.611 | 3.659 | 3.548 | 3.579 | 23,869 | -0.01(-0.22%) |
May 15, 2012 | 3.675 | 3.683 | 3.539 | 3.587 | 35,867 | -0.09(-2.39%) |
May 14, 2012 | 3.619 | 3.786 | 3.547 | 3.675 | 136,922 | +0.02(+0.44%) |
May 11, 2012 | 3.882 | 3.898 | 3.555 | 3.659 | 124,003 | -0.23(-5.94%) |
May 10, 2012 | 3.930 | 4.005 | 3.882 | 3.890 | 14,979 | -0.03(-0.81%) |
May 09, 2012 | 3.754 | 3.938 | 3.699 | 3.922 | 65,480 | +0.14(+3.80%) |
May 08, 2012 | 3.786 | 3.786 | 3.587 | 3.778 | 98,835 | -0.04(-1.04%) |
May 07, 2012 | 3.842 | 3.938 | 3.810 | 3.818 | 102,254 | +0.01(+0.21%) |
May 04, 2012 | 4.113 | 4.113 | 3.810 | 3.810 | 133,968 | -0.26(-6.46%) |
May 03, 2012 | 4.121 | 4.145 | 4.017 | 4.073 | 52,230 | +0.02(+0.39%) |
May 02, 2012 | 4.145 | 4.145 | 4.025 | 4.057 | 64,387 | -0.04(-0.97%) |