Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 2.785 | 2.813 | 2.757 | 2.757 | 10,381,699 | -0.06(-1.97%) |
Jul 30, 2012 | 2.799 | 2.841 | 2.781 | 2.813 | 13,466,522 | +0.07(+2.53%) |
Jul 27, 2012 | 2.628 | 2.771 | 2.619 | 2.744 | 23,305,674 | +0.21(+8.21%) |
Jul 26, 2012 | 2.503 | 2.568 | 2.484 | 2.535 | 21,727,136 | +0.20(+8.73%) |
Jul 25, 2012 | 2.285 | 2.332 | 2.258 | 2.332 | 11,922,153 | +0.07(+3.07%) |
Jul 24, 2012 | 2.318 | 2.327 | 2.262 | 2.262 | 20,502,576 | -0.12(-5.05%) |
Jul 23, 2012 | 2.318 | 2.415 | 2.299 | 2.383 | 15,613,964 | +0.02(+0.78%) |
Jul 20, 2012 | 2.434 | 2.475 | 2.360 | 2.364 | 42,613,792 | -0.21(-8.09%) |
Jul 19, 2012 | 2.563 | 2.582 | 2.540 | 2.572 | 6,398,882 | +0.00(+0.00%) |
Jul 18, 2012 | 2.549 | 2.582 | 2.545 | 2.572 | 13,354,022 | -0.03(-1.07%) |
Jul 17, 2012 | 2.609 | 2.609 | 2.535 | 2.600 | 8,891,477 | +0.03(+1.26%) |
Jul 16, 2012 | 2.563 | 2.586 | 2.545 | 2.568 | 13,123,358 | -0.08(-3.14%) |
Jul 13, 2012 | 2.607 | 2.660 | 2.605 | 2.651 | 9,380,266 | +0.01(+0.53%) |
Jul 12, 2012 | 2.628 | 2.647 | 2.586 | 2.637 | 8,575,704 | -0.05(-1.72%) |
Jul 11, 2012 | 2.656 | 2.706 | 2.646 | 2.683 | 8,979,514 | +0.16(+6.17%) |
Jul 10, 2012 | 2.584 | 2.619 | 2.510 | 2.527 | 14,724,169 | -0.06(-2.35%) |
Jul 09, 2012 | 2.575 | 2.593 | 2.553 | 2.588 | 23,024,754 | -0.05(-1.98%) |
Jul 06, 2012 | 2.623 | 2.657 | 2.610 | 2.641 | 21,176,162 | -0.10(-3.80%) |
Jul 05, 2012 | 2.754 | 2.762 | 2.701 | 2.745 | 16,278,466 | -0.15(-5.26%) |
Jul 03, 2012 | 2.871 | 2.915 | 2.862 | 2.897 | 9,145,925 | +0.01(+0.30%) |
Jul 02, 2012 | 2.858 | 2.888 | 2.823 | 2.888 | 10,349,930 | +0.03(+1.22%) |
Jun 29, 2012 | 2.828 | 2.871 | 2.801 | 2.854 | 23,124,738 | +0.18(+6.67%) |
Jun 28, 2012 | 2.614 | 2.680 | 2.597 | 2.675 | 8,311,626 | +0.04(+1.49%) |
Jun 27, 2012 | 2.584 | 2.649 | 2.567 | 2.636 | 8,817,711 | +0.06(+2.19%) |
Jun 26, 2012 | 2.601 | 2.610 | 2.540 | 2.580 | 9,717,367 | -0.02(-0.84%) |
Jun 25, 2012 | 2.636 | 2.641 | 2.584 | 2.601 | 12,068,290 | -0.15(-5.53%) |
Jun 22, 2012 | 2.780 | 2.793 | 2.719 | 2.754 | 18,434,394 | +0.10(+3.94%) |
Jun 21, 2012 | 2.793 | 2.797 | 2.649 | 2.649 | 12,669,942 | -0.07(-2.72%) |
Jun 20, 2012 | 2.693 | 2.749 | 2.680 | 2.723 | 12,927,372 | +0.09(+3.30%) |
Jun 19, 2012 | 2.606 | 2.675 | 2.597 | 2.636 | 12,304,700 | +0.08(+3.24%) |
Jun 18, 2012 | 2.593 | 2.601 | 2.536 | 2.554 | 16,525,729 | -0.14(-5.17%) |
Jun 15, 2012 | 2.667 | 2.706 | 2.641 | 2.693 | 18,822,626 | -0.01(-0.48%) |
Jun 14, 2012 | 2.684 | 2.736 | 2.671 | 2.706 | 12,819,189 | +0.05(+1.97%) |
Jun 13, 2012 | 2.636 | 2.688 | 2.623 | 2.654 | 16,472,615 | +0.02(+0.83%) |
Jun 12, 2012 | 2.614 | 2.632 | 2.571 | 2.632 | 11,762,914 | +0.06(+2.20%) |
Jun 11, 2012 | 2.736 | 2.745 | 2.571 | 2.575 | 29,336,072 | -0.08(-3.11%) |
Jun 08, 2012 | 2.593 | 2.675 | 2.571 | 2.658 | 22,437,098 | +0.07(+2.86%) |
Jun 07, 2012 | 2.641 | 2.654 | 2.580 | 2.584 | 20,980,126 | +0.00(+0.17%) |
Jun 06, 2012 | 2.501 | 2.588 | 2.497 | 2.580 | 22,763,758 | +0.10(+4.22%) |
Jun 05, 2012 | 2.475 | 2.514 | 2.453 | 2.475 | 13,407,696 | +0.03(+1.07%) |
Jun 04, 2012 | 2.449 | 2.467 | 2.427 | 2.449 | 19,558,252 | +0.13(+5.63%) |
Jun 01, 2012 | 2.310 | 2.349 | 2.288 | 2.319 | 18,810,312 | +0.00(+0.19%) |
May 31, 2012 | 2.288 | 2.332 | 2.258 | 2.314 | 16,335,143 | +0.03(+1.33%) |
May 30, 2012 | 2.323 | 2.323 | 2.271 | 2.284 | 26,333,556 | -0.06(-2.60%) |
May 29, 2012 | 2.356 | 2.362 | 2.323 | 2.345 | 32,677,548 | -0.12(-4.77%) |
May 25, 2012 | 2.449 | 2.480 | 2.445 | 2.462 | 16,499,006 | -0.00(-0.18%) |
May 24, 2012 | 2.493 | 2.510 | 2.440 | 2.467 | 11,666,291 | -0.02(-0.87%) |
May 23, 2012 | 2.480 | 2.493 | 2.423 | 2.488 | 14,357,815 | -0.03(-1.21%) |
May 22, 2012 | 2.527 | 2.562 | 2.493 | 2.519 | 15,488,410 | +0.02(+0.87%) |
May 21, 2012 | 2.464 | 2.514 | 2.462 | 2.497 | 15,293,058 | -0.01(-0.35%) |
May 18, 2012 | 2.532 | 2.540 | 2.484 | 2.506 | 20,995,588 | +0.09(+3.60%) |
May 17, 2012 | 2.445 | 2.458 | 2.401 | 2.419 | 19,555,360 | -0.05(-1.94%) |
May 16, 2012 | 2.554 | 2.567 | 2.462 | 2.467 | 121,868,288 | -0.06(-2.41%) |
May 15, 2012 | 2.593 | 2.597 | 2.519 | 2.527 | 24,091,774 | -0.09(-3.49%) |
May 14, 2012 | 2.641 | 2.649 | 2.614 | 2.619 | 11,326,508 | -0.09(-3.37%) |
May 11, 2012 | 2.671 | 2.762 | 2.662 | 2.710 | 20,277,864 | -0.04(-1.58%) |
May 10, 2012 | 2.771 | 2.801 | 2.749 | 2.754 | 22,538,858 | +0.14(+5.32%) |
May 09, 2012 | 2.593 | 2.641 | 2.575 | 2.614 | 29,675,004 | -0.16(-5.65%) |
May 08, 2012 | 2.767 | 2.784 | 2.723 | 2.771 | 15,567,748 | -0.01(-0.31%) |
May 07, 2012 | 2.736 | 2.797 | 2.728 | 2.780 | 25,220,516 | +0.10(+3.57%) |
May 04, 2012 | 2.680 | 2.706 | 2.634 | 2.684 | 26,849,700 | +0.06(+2.15%) |
May 03, 2012 | 2.623 | 2.645 | 2.610 | 2.627 | 17,996,966 | +0.00(+0.17%) |
May 02, 2012 | 2.601 | 2.645 | 2.584 | 2.623 | 52,072,092 | -0.16(-5.63%) |