Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 2.464 | 2.500 | 2.407 | 2.442 | 206,611 | +0.01(+0.26%) |
Aug 30, 2012 | 2.445 | 2.452 | 2.435 | 2.435 | 91,467 | -0.02(-0.65%) |
Aug 29, 2012 | 2.397 | 2.454 | 2.397 | 2.452 | 243,702 | +0.01(+0.53%) |
Aug 27, 2012 | 2.374 | 2.439 | 2.374 | 2.439 | 152,238 | +0.06(+2.70%) |
Aug 24, 2012 | 2.342 | 2.429 | 2.342 | 2.374 | 155,946 | +0.02(+0.95%) |
Aug 23, 2012 | 2.423 | 2.445 | 2.346 | 2.352 | 793,783 | -0.09(-3.68%) |
Aug 22, 2012 | 2.419 | 2.461 | 2.419 | 2.442 | 277,815 | +0.02(+0.66%) |
Aug 21, 2012 | 2.452 | 2.455 | 2.413 | 2.426 | 400,824 | -0.03(-1.18%) |
Aug 20, 2012 | 2.445 | 2.464 | 2.423 | 2.455 | 177,818 | +0.00(+0.00%) |
Aug 17, 2012 | 2.416 | 2.461 | 2.416 | 2.455 | 282,407 | +0.03(+1.18%) |
Aug 16, 2012 | 2.391 | 2.432 | 2.365 | 2.426 | 248,736 | +0.04(+1.47%) |
Aug 15, 2012 | 2.343 | 2.394 | 2.327 | 2.391 | 185,630 | +0.05(+2.32%) |
Aug 14, 2012 | 2.365 | 2.375 | 2.334 | 2.337 | 165,457 | -0.01(-0.27%) |
Aug 13, 2012 | 2.375 | 2.381 | 2.330 | 2.343 | 142,997 | -0.03(-1.21%) |
Aug 10, 2012 | 2.365 | 2.381 | 2.343 | 2.372 | 112,304 | +0.01(+0.40%) |
Aug 09, 2012 | 2.343 | 2.385 | 2.343 | 2.362 | 120,610 | +0.01(+0.54%) |
Aug 08, 2012 | 2.365 | 2.385 | 2.340 | 2.350 | 126,896 | -0.02(-0.67%) |
Aug 07, 2012 | 2.401 | 2.420 | 2.340 | 2.365 | 291,974 | -0.03(-1.07%) |
Aug 06, 2012 | 2.391 | 2.410 | 2.372 | 2.391 | 249,031 | +0.01(+0.27%) |
Aug 03, 2012 | 2.455 | 2.455 | 2.362 | 2.385 | 236,773 | -0.02(-0.93%) |
Aug 02, 2012 | 2.311 | 2.423 | 2.302 | 2.407 | 475,437 | +0.08(+3.28%) |
Aug 01, 2012 | 2.311 | 2.388 | 2.311 | 2.330 | 382,722 | +0.03(+1.25%) |
Jul 31, 2012 | 2.471 | 2.471 | 2.295 | 2.302 | 466,833 | -0.06(-2.43%) |
Jul 30, 2012 | 2.401 | 2.416 | 2.346 | 2.359 | 235,753 | -0.03(-1.20%) |
Jul 27, 2012 | 2.372 | 2.394 | 2.362 | 2.388 | 227,459 | +0.02(+0.81%) |
Jul 26, 2012 | 2.375 | 2.385 | 2.346 | 2.369 | 229,109 | +0.04(+1.78%) |
Jul 25, 2012 | 2.340 | 2.346 | 2.314 | 2.327 | 111,011 | +0.02(+0.69%) |
Jul 24, 2012 | 2.391 | 2.407 | 2.311 | 2.311 | 244,517 | -0.06(-2.55%) |
Jul 23, 2012 | 2.385 | 2.423 | 2.372 | 2.372 | 152,035 | -0.04(-1.85%) |
Jul 20, 2012 | 2.416 | 2.483 | 2.413 | 2.416 | 185,893 | -0.02(-0.66%) |
Jul 19, 2012 | 2.436 | 2.452 | 2.423 | 2.432 | 68,696 | -0.00(-0.13%) |
Jul 18, 2012 | 2.483 | 2.496 | 2.416 | 2.436 | 180,567 | -0.04(-1.80%) |
Jul 17, 2012 | 2.445 | 2.487 | 2.433 | 2.480 | 163,215 | +0.05(+2.09%) |
Jul 16, 2012 | 2.426 | 2.445 | 2.417 | 2.430 | 99,839 | +0.00(+0.13%) |
Jul 13, 2012 | 2.401 | 2.433 | 2.392 | 2.426 | 178,624 | +0.04(+1.59%) |
Jul 12, 2012 | 2.366 | 2.398 | 2.350 | 2.388 | 142,881 | +0.00(+0.13%) |
Jul 11, 2012 | 2.382 | 2.395 | 2.344 | 2.385 | 225,461 | +0.01(+0.27%) |
Jul 10, 2012 | 2.354 | 2.382 | 2.347 | 2.379 | 100,937 | +0.03(+1.35%) |
Jul 09, 2012 | 2.341 | 2.373 | 2.340 | 2.347 | 127,775 | -0.01(-0.27%) |
Jul 06, 2012 | 2.354 | 2.388 | 2.347 | 2.354 | 156,626 | -0.03(-1.33%) |
Jul 05, 2012 | 2.376 | 2.388 | 2.373 | 2.385 | 105,237 | +0.01(+0.53%) |
Jul 03, 2012 | 2.376 | 2.388 | 2.347 | 2.373 | 104,101 | +0.00(+0.13%) |
Jul 02, 2012 | 2.344 | 2.369 | 2.331 | 2.369 | 237,919 | +0.03(+1.22%) |
Jun 29, 2012 | 2.376 | 2.376 | 2.319 | 2.341 | 272,169 | +0.01(+0.41%) |
Jun 28, 2012 | 2.328 | 2.369 | 2.306 | 2.331 | 148,396 | -0.02(-0.81%) |
Jun 27, 2012 | 2.369 | 2.395 | 2.338 | 2.350 | 175,957 | -0.01(-0.40%) |
Jun 26, 2012 | 2.300 | 2.363 | 2.300 | 2.360 | 173,860 | +0.07(+3.19%) |
Jun 25, 2012 | 2.284 | 2.341 | 2.265 | 2.287 | 173,892 | -0.02(-0.82%) |
Jun 22, 2012 | 2.296 | 2.354 | 2.290 | 2.306 | 472,207 | +0.02(+0.83%) |
Jun 21, 2012 | 2.354 | 2.354 | 2.281 | 2.287 | 163,101 | -0.06(-2.43%) |
Jun 20, 2012 | 2.350 | 2.369 | 2.331 | 2.344 | 111,434 | -0.02(-0.67%) |
Jun 19, 2012 | 2.303 | 2.369 | 2.300 | 2.360 | 275,616 | +0.05(+2.33%) |
Jun 18, 2012 | 2.338 | 2.363 | 2.300 | 2.306 | 171,272 | -0.04(-1.89%) |
Jun 15, 2012 | 2.338 | 2.382 | 2.338 | 2.350 | 334,993 | +0.00(+0.13%) |
Jun 14, 2012 | 2.306 | 2.360 | 2.297 | 2.347 | 124,145 | +0.05(+2.19%) |
Jun 13, 2012 | 2.309 | 2.363 | 2.294 | 2.297 | 216,486 | -0.03(-1.08%) |
Jun 12, 2012 | 2.297 | 2.335 | 2.291 | 2.322 | 164,629 | +0.03(+1.51%) |
Jun 11, 2012 | 2.369 | 2.372 | 2.287 | 2.287 | 179,230 | -0.07(-2.94%) |
Jun 08, 2012 | 2.287 | 2.360 | 2.287 | 2.357 | 187,551 | +0.06(+2.46%) |
Jun 07, 2012 | 2.319 | 2.325 | 2.284 | 2.300 | 348,643 | -0.00(-0.14%) |
Jun 06, 2012 | 2.250 | 2.303 | 2.239 | 2.303 | 198,049 | +0.06(+2.81%) |
Jun 05, 2012 | 2.228 | 2.297 | 2.212 | 2.240 | 181,817 | +0.00(+0.00%) |
Jun 04, 2012 | 2.269 | 2.278 | 2.212 | 2.240 | 160,329 | -0.01(-0.42%) |