Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 2.560 | 2.620 | 2.480 | 2.510 | 745,488 | -0.08(-3.09%) |
Jul 30, 2012 | 2.610 | 2.620 | 2.560 | 2.590 | 423,280 | +0.01(+0.58%) |
Jul 27, 2012 | 2.480 | 2.610 | 2.470 | 2.575 | 704,587 | +0.10(+3.83%) |
Jul 26, 2012 | 2.500 | 2.505 | 2.440 | 2.480 | 666,793 | +0.04(+1.64%) |
Jul 25, 2012 | 2.530 | 2.590 | 2.400 | 2.440 | 1,265,382 | -0.06(-2.20%) |
Jul 24, 2012 | 2.670 | 2.690 | 2.470 | 2.495 | 1,282,204 | -0.15(-5.49%) |
Jul 23, 2012 | 2.620 | 2.690 | 2.570 | 2.640 | 504,822 | -0.08(-3.12%) |
Jul 20, 2012 | 2.680 | 2.730 | 2.640 | 2.725 | 789,883 | +0.02(+0.55%) |
Jul 19, 2012 | 2.750 | 2.800 | 2.680 | 2.710 | 1,031,527 | -0.03(-1.09%) |
Jul 18, 2012 | 2.810 | 2.829 | 2.700 | 2.740 | 1,227,850 | -0.04(-1.44%) |
Jul 17, 2012 | 2.940 | 2.970 | 2.730 | 2.780 | 1,373,379 | -0.12(-4.14%) |
Jul 16, 2012 | 3.000 | 3.030 | 2.890 | 2.900 | 722,546 | -0.14(-4.61%) |
Jul 13, 2012 | 2.980 | 3.070 | 2.980 | 3.040 | 535,594 | +0.09(+3.05%) |
Jul 12, 2012 | 3.040 | 3.060 | 2.930 | 2.950 | 920,225 | -0.14(-4.53%) |
Jul 11, 2012 | 3.180 | 3.220 | 3.040 | 3.090 | 639,812 | -0.07(-2.22%) |
Jul 10, 2012 | 3.350 | 3.380 | 3.110 | 3.160 | 1,075,060 | -0.17(-5.11%) |
Jul 09, 2012 | 3.220 | 3.350 | 3.139 | 3.330 | 662,748 | +0.11(+3.42%) |
Jul 06, 2012 | 3.240 | 3.320 | 3.180 | 3.220 | 538,994 | -0.09(-2.72%) |
Jul 05, 2012 | 3.330 | 3.350 | 3.230 | 3.310 | 547,475 | -0.04(-1.19%) |
Jul 03, 2012 | 3.250 | 3.350 | 3.250 | 3.350 | 514,012 | +0.13(+4.04%) |
Jul 02, 2012 | 3.180 | 3.230 | 3.080 | 3.220 | 777,227 | +0.04(+1.10%) |
Jun 29, 2012 | 3.200 | 3.200 | 3.120 | 3.185 | 736,026 | +0.06(+2.08%) |
Jun 28, 2012 | 3.020 | 3.130 | 2.980 | 3.120 | 623,260 | +0.07(+2.30%) |
Jun 27, 2012 | 2.920 | 3.070 | 2.920 | 3.050 | 577,827 | +0.16(+5.54%) |
Jun 26, 2012 | 2.930 | 2.950 | 2.840 | 2.890 | 616,942 | -0.03(-1.03%) |
Jun 25, 2012 | 2.940 | 2.950 | 2.870 | 2.920 | 446,476 | -0.11(-3.63%) |
Jun 22, 2012 | 3.020 | 3.040 | 2.920 | 3.030 | 735,004 | +0.02(+0.83%) |
Jun 21, 2012 | 3.160 | 3.160 | 2.950 | 3.005 | 661,018 | -0.17(-5.21%) |
Jun 20, 2012 | 3.190 | 3.230 | 3.090 | 3.170 | 794,520 | -0.04(-1.09%) |
Jun 19, 2012 | 3.120 | 3.230 | 3.051 | 3.205 | 1,351,834 | +0.10(+3.05%) |
Jun 18, 2012 | 3.100 | 3.200 | 3.040 | 3.110 | 1,338,235 | -0.05(-1.58%) |
Jun 15, 2012 | 2.890 | 3.450 | 2.570 | 3.160 | 10,712,616 | +0.26(+8.97%) |
Jun 14, 2012 | 2.770 | 2.920 | 2.710 | 2.900 | 892,224 | +0.14(+5.07%) |
Jun 13, 2012 | 2.930 | 2.950 | 2.750 | 2.760 | 649,435 | -0.19(-6.44%) |
Jun 12, 2012 | 2.770 | 2.950 | 2.700 | 2.950 | 867,911 | +0.20(+7.27%) |
Jun 11, 2012 | 3.080 | 3.100 | 2.730 | 2.750 | 845,191 | -0.29(-9.54%) |
Jun 08, 2012 | 2.850 | 3.050 | 2.830 | 3.040 | 1,447,010 | +0.16(+5.56%) |
Jun 07, 2012 | 2.930 | 3.010 | 2.840 | 2.880 | 862,059 | +0.01(+0.35%) |
Jun 06, 2012 | 2.740 | 2.870 | 2.710 | 2.870 | 957,317 | +0.17(+6.30%) |
Jun 05, 2012 | 2.570 | 2.710 | 2.561 | 2.700 | 616,188 | +0.11(+4.25%) |
Jun 04, 2012 | 2.570 | 2.650 | 2.490 | 2.590 | 961,720 | +0.03(+1.17%) |
Jun 01, 2012 | 2.670 | 2.670 | 2.540 | 2.560 | 1,029,629 | -0.20(-7.25%) |
May 31, 2012 | 2.800 | 2.830 | 2.650 | 2.760 | 968,135 | -0.03(-1.08%) |
May 30, 2012 | 2.760 | 2.840 | 2.700 | 2.790 | 835,850 | -0.06(-2.11%) |
May 29, 2012 | 2.610 | 2.860 | 2.610 | 2.850 | 1,317,919 | +0.29(+11.33%) |
May 25, 2012 | 2.620 | 2.690 | 2.550 | 2.560 | 696,355 | -0.07(-2.66%) |
May 24, 2012 | 2.680 | 2.750 | 2.580 | 2.630 | 1,056,069 | -0.03(-1.13%) |
May 23, 2012 | 2.570 | 2.680 | 2.500 | 2.660 | 808,323 | +0.04(+1.53%) |
May 22, 2012 | 2.690 | 2.800 | 2.560 | 2.620 | 1,153,912 | -0.09(-3.32%) |
May 21, 2012 | 2.510 | 2.710 | 2.510 | 2.710 | 571,695 | +0.20(+7.97%) |
May 18, 2012 | 2.520 | 2.650 | 2.500 | 2.510 | 921,004 | -0.02(-0.79%) |
May 17, 2012 | 2.510 | 2.660 | 2.510 | 2.530 | 736,671 | +0.02(+0.80%) |
May 16, 2012 | 2.630 | 2.730 | 2.500 | 2.510 | 887,097 | -0.10(-3.83%) |
May 15, 2012 | 2.700 | 2.779 | 2.580 | 2.610 | 833,435 | -0.08(-2.97%) |
May 14, 2012 | 2.760 | 2.789 | 2.680 | 2.690 | 787,638 | -0.14(-4.95%) |
May 11, 2012 | 2.820 | 2.950 | 2.790 | 2.830 | 793,799 | -0.04(-1.39%) |
May 10, 2012 | 2.750 | 2.970 | 2.700 | 2.870 | 1,356,812 | +0.16(+5.90%) |
May 09, 2012 | 2.700 | 2.770 | 2.670 | 2.710 | 707,934 | -0.06(-2.17%) |
May 08, 2012 | 2.800 | 2.820 | 2.660 | 2.770 | 1,111,568 | -0.06(-2.12%) |
May 07, 2012 | 2.880 | 2.930 | 2.780 | 2.830 | 931,957 | -0.07(-2.41%) |
May 04, 2012 | 2.800 | 2.950 | 2.800 | 2.900 | 1,178,466 | +0.09(+3.20%) |
May 03, 2012 | 2.960 | 3.010 | 2.800 | 2.810 | 1,049,049 | -0.17(-5.70%) |
May 02, 2012 | 3.030 | 3.090 | 2.950 | 2.980 | 748,697 | -0.07(-2.30%) |