Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 2.680 | 2.709 | 2.668 | 2.686 | 670,692 | -0.01(-0.22%) |
Jul 30, 2012 | 2.674 | 2.709 | 2.674 | 2.691 | 575,523 | +0.02(+0.66%) |
Jul 27, 2012 | 2.615 | 2.691 | 2.603 | 2.674 | 1,140,841 | +0.12(+4.86%) |
Jul 26, 2012 | 2.550 | 2.567 | 2.543 | 2.550 | 810,623 | +0.15(+6.40%) |
Jul 25, 2012 | 2.420 | 2.432 | 2.390 | 2.396 | 771,641 | -0.02(-0.73%) |
Jul 24, 2012 | 2.444 | 2.444 | 2.373 | 2.414 | 1,262,121 | -0.08(-3.08%) |
Jul 23, 2012 | 2.473 | 2.497 | 2.432 | 2.491 | 703,558 | -0.12(-4.74%) |
Jul 20, 2012 | 2.621 | 2.638 | 2.597 | 2.615 | 685,099 | -0.11(-3.90%) |
Jul 19, 2012 | 2.709 | 2.733 | 2.697 | 2.721 | 714,127 | +0.02(+0.88%) |
Jul 18, 2012 | 2.674 | 2.709 | 2.674 | 2.697 | 506,824 | +0.01(+0.44%) |
Jul 17, 2012 | 2.691 | 2.697 | 2.632 | 2.686 | 458,422 | +0.02(+0.66%) |
Jul 16, 2012 | 2.656 | 2.691 | 2.634 | 2.668 | 578,948 | +0.01(+0.22%) |
Jul 13, 2012 | 2.609 | 2.668 | 2.609 | 2.662 | 445,939 | +0.02(+0.89%) |
Jul 12, 2012 | 2.626 | 2.656 | 2.603 | 2.638 | 947,447 | +0.02(+0.90%) |
Jul 11, 2012 | 2.609 | 2.638 | 2.591 | 2.615 | 411,016 | +0.05(+1.84%) |
Jul 10, 2012 | 2.615 | 2.635 | 2.567 | 2.567 | 526,520 | -0.01(-0.46%) |
Jul 09, 2012 | 2.579 | 2.591 | 2.556 | 2.579 | 421,149 | +0.01(+0.23%) |
Jul 06, 2012 | 2.585 | 2.603 | 2.550 | 2.573 | 1,007,352 | -0.06(-2.46%) |
Jul 05, 2012 | 2.662 | 2.662 | 2.597 | 2.638 | 1,004,642 | -0.17(-5.89%) |
Jul 03, 2012 | 2.762 | 2.804 | 2.756 | 2.804 | 234,527 | +0.04(+1.50%) |
Jul 02, 2012 | 2.745 | 2.762 | 2.715 | 2.762 | 767,848 | +0.04(+1.30%) |
Jun 29, 2012 | 2.721 | 2.745 | 2.709 | 2.727 | 884,121 | +0.15(+5.96%) |
Jun 28, 2012 | 2.526 | 2.579 | 2.514 | 2.573 | 471,036 | +0.00(+0.00%) |
Jun 27, 2012 | 2.532 | 2.579 | 2.520 | 2.573 | 400,957 | +0.05(+2.11%) |
Jun 26, 2012 | 2.514 | 2.526 | 2.479 | 2.520 | 702,353 | +0.01(+0.47%) |
Jun 25, 2012 | 2.538 | 2.539 | 2.497 | 2.508 | 736,059 | -0.15(-5.77%) |
Jun 22, 2012 | 2.680 | 2.686 | 2.626 | 2.662 | 731,991 | +0.05(+1.81%) |
Jun 21, 2012 | 2.745 | 2.762 | 2.597 | 2.615 | 1,368,131 | -0.08(-2.85%) |
Jun 20, 2012 | 2.691 | 2.715 | 2.656 | 2.691 | 951,662 | +0.06(+2.24%) |
Jun 19, 2012 | 2.579 | 2.656 | 2.573 | 2.632 | 765,553 | +0.12(+4.94%) |
Jun 18, 2012 | 2.497 | 2.532 | 2.485 | 2.508 | 828,718 | -0.05(-2.07%) |
Jun 15, 2012 | 2.497 | 2.562 | 2.497 | 2.562 | 1,089,236 | +0.15(+6.11%) |
Jun 14, 2012 | 2.379 | 2.438 | 2.379 | 2.414 | 528,413 | +0.04(+1.49%) |
Jun 13, 2012 | 2.367 | 2.423 | 2.367 | 2.379 | 395,325 | -0.02(-0.74%) |
Jun 12, 2012 | 2.390 | 2.408 | 2.349 | 2.396 | 686,203 | +0.00(+0.00%) |
Jun 11, 2012 | 2.503 | 2.508 | 2.390 | 2.396 | 535,587 | -0.09(-3.56%) |
Jun 08, 2012 | 2.408 | 2.485 | 2.408 | 2.485 | 510,404 | -0.01(-0.24%) |
Jun 07, 2012 | 2.573 | 2.573 | 2.491 | 2.491 | 809,286 | -0.04(-1.63%) |
Jun 06, 2012 | 2.461 | 2.532 | 2.455 | 2.532 | 865,742 | +0.13(+5.41%) |
Jun 05, 2012 | 2.361 | 2.414 | 2.361 | 2.402 | 1,087,456 | +0.01(+0.49%) |
Jun 04, 2012 | 2.390 | 2.408 | 2.367 | 2.390 | 742,947 | +0.05(+2.27%) |
Jun 01, 2012 | 2.361 | 2.373 | 2.320 | 2.337 | 1,733,962 | -0.17(-6.60%) |
May 31, 2012 | 2.520 | 2.526 | 2.461 | 2.503 | 906,394 | -0.02(-0.70%) |
May 30, 2012 | 2.526 | 2.538 | 2.503 | 2.520 | 917,760 | -0.06(-2.29%) |
May 29, 2012 | 2.585 | 2.591 | 2.532 | 2.579 | 860,108 | +0.04(+1.63%) |
May 25, 2012 | 2.556 | 2.585 | 2.532 | 2.538 | 496,469 | -0.01(-0.23%) |
May 24, 2012 | 2.573 | 2.585 | 2.514 | 2.544 | 667,676 | -0.03(-1.15%) |
May 23, 2012 | 2.538 | 2.573 | 2.497 | 2.573 | 868,522 | +0.01(+0.23%) |
May 22, 2012 | 2.567 | 2.626 | 2.544 | 2.567 | 998,679 | +0.06(+2.59%) |
May 21, 2012 | 2.438 | 2.514 | 2.438 | 2.503 | 917,499 | +0.07(+2.91%) |
May 18, 2012 | 2.455 | 2.467 | 2.408 | 2.432 | 815,443 | +0.03(+1.15%) |
May 17, 2012 | 2.438 | 2.461 | 2.404 | 2.404 | 891,166 | -0.07(-3.00%) |
May 16, 2012 | 2.541 | 2.556 | 2.478 | 2.478 | 1,265,949 | +0.00(+0.00%) |
May 15, 2012 | 2.507 | 2.530 | 2.464 | 2.478 | 1,085,692 | -0.07(-2.70%) |
May 14, 2012 | 2.530 | 2.573 | 2.524 | 2.547 | 786,192 | -0.08(-3.05%) |
May 11, 2012 | 2.622 | 2.690 | 2.622 | 2.627 | 975,534 | -0.06(-2.13%) |
May 10, 2012 | 2.702 | 2.730 | 2.685 | 2.685 | 1,427,475 | +0.23(+9.32%) |
May 09, 2012 | 2.410 | 2.484 | 2.387 | 2.456 | 795,493 | -0.06(-2.28%) |
May 08, 2012 | 2.513 | 2.524 | 2.461 | 2.513 | 1,415,076 | -0.07(-2.66%) |
May 07, 2012 | 2.547 | 2.599 | 2.541 | 2.582 | 4,297,208 | +0.06(+2.50%) |
May 04, 2012 | 2.570 | 2.582 | 2.513 | 2.519 | 1,044,215 | -0.08(-3.08%) |
May 03, 2012 | 2.633 | 2.650 | 2.576 | 2.599 | 1,225,975 | -0.03(-1.09%) |
May 02, 2012 | 2.622 | 2.644 | 2.593 | 2.627 | 730,067 | -0.04(-1.50%) |