Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 2.740 | 2.797 | 2.797 | 2.797 | 639 | +0.08(+2.76%) |
Jul 30, 2012 | 2.721 | 2.723 | 2.721 | 2.721 | 3,623 | -0.04(-1.58%) |
Jul 27, 2012 | 2.765 | 2.765 | 2.765 | 2.765 | 639 | +0.03(+1.24%) |
Jul 26, 2012 | 2.721 | 2.731 | 2.721 | 2.731 | 534 | -0.07(-2.33%) |
Jul 24, 2012 | 2.637 | 2.797 | 2.797 | 2.797 | 1,491 | +0.04(+1.38%) |
Jul 23, 2012 | 2.768 | 2.768 | 2.656 | 2.759 | 3,784 | -0.06(-2.02%) |
Jul 20, 2012 | 2.834 | 2.834 | 2.768 | 2.815 | 6,180 | -0.10(-3.54%) |
Jul 19, 2012 | 2.825 | 2.956 | 2.825 | 2.919 | 959 | +0.01(+0.32%) |
Jul 18, 2012 | 2.843 | 2.909 | 2.825 | 2.909 | 852 | -0.06(-1.90%) |
Jul 16, 2012 | 2.956 | 2.965 | 2.965 | 2.965 | 4,262 | -0.03(-0.94%) |
Jul 13, 2012 | 2.943 | 2.994 | 2.928 | 2.994 | 2,237 | +0.10(+3.57%) |
Jul 12, 2012 | 2.909 | 2.956 | 2.834 | 2.890 | 10,025 | -0.04(-1.23%) |
Jul 11, 2012 | 2.890 | 2.956 | 2.834 | 2.926 | 4,368 | +0.01(+0.27%) |
Jul 10, 2012 | 2.825 | 2.919 | 2.675 | 2.919 | 10,464 | +0.24(+9.12%) |
Jul 09, 2012 | 2.721 | 2.721 | 2.675 | 2.675 | 9,803 | +0.02(+0.70%) |
Jul 06, 2012 | 2.947 | 2.947 | 2.656 | 2.656 | 866 | -0.07(-2.41%) |
Jul 05, 2012 | 2.703 | 2.721 | 2.693 | 2.721 | 12,041 | +0.00(+0.00%) |
Jul 02, 2012 | 2.721 | 2.721 | 2.721 | 2.721 | 0 | +0.09(+3.56%) |
Jun 29, 2012 | 2.721 | 2.721 | 2.628 | 2.628 | 3,763 | +0.00(+0.00%) |
Jun 28, 2012 | 2.571 | 2.628 | 2.571 | 2.628 | 8,897 | +0.08(+2.94%) |
Jun 27, 2012 | 2.553 | 2.553 | 2.553 | 2.553 | 213 | +0.11(+4.57%) |
Jun 26, 2012 | 2.440 | 2.441 | 2.440 | 2.441 | 213 | -0.09(-3.67%) |
Jun 21, 2012 | 2.534 | 2.534 | 2.534 | 2.534 | 3,836 | -0.05(-1.81%) |
Jun 20, 2012 | 2.459 | 2.581 | 2.393 | 2.581 | 24,920 | -0.14(-5.17%) |
Jun 18, 2012 | 2.721 | 2.721 | 2.721 | 2.721 | 0 | +0.19(+7.41%) |
Jun 15, 2012 | 2.299 | 2.756 | 2.111 | 2.534 | 7,370 | +0.13(+5.47%) |
Jun 13, 2012 | 2.365 | 2.402 | 2.402 | 2.402 | 1,918 | +0.01(+0.39%) |
Jun 12, 2012 | 2.553 | 2.553 | 2.365 | 2.393 | 13,572 | -0.14(-5.57%) |
Jun 11, 2012 | 2.477 | 2.534 | 2.477 | 2.534 | 2,326 | +0.06(+2.29%) |
Jun 08, 2012 | 2.451 | 2.478 | 2.451 | 2.478 | 1,065 | -0.08(-3.28%) |
Jun 07, 2012 | 2.581 | 2.581 | 2.440 | 2.561 | 14,788 | -0.00(-0.02%) |
Jun 06, 2012 | 2.628 | 2.750 | 2.562 | 2.562 | 8,255 | -0.16(-5.86%) |
Jun 05, 2012 | 2.768 | 2.768 | 2.646 | 2.721 | 2,770 | -0.07(-2.36%) |
Jun 04, 2012 | 2.693 | 2.787 | 2.590 | 2.787 | 5,481 | +0.16(+6.07%) |
Jun 01, 2012 | 2.637 | 2.675 | 2.581 | 2.628 | 11,684 | -0.05(-1.77%) |
May 31, 2012 | 2.599 | 2.693 | 2.581 | 2.675 | 6,180 | +0.05(+1.80%) |
May 30, 2012 | 2.721 | 2.722 | 2.628 | 2.628 | 5,178 | -0.09(-3.45%) |
May 29, 2012 | 2.806 | 2.806 | 2.721 | 2.722 | 8,466 | -0.09(-3.33%) |
May 25, 2012 | 2.646 | 2.815 | 2.646 | 2.815 | 3,743 | -0.12(-4.15%) |
May 24, 2012 | 2.628 | 2.937 | 2.599 | 2.937 | 6,125 | +0.30(+11.38%) |
May 23, 2012 | 2.937 | 2.937 | 2.637 | 2.637 | 543 | -0.16(-5.70%) |
May 22, 2012 | 2.815 | 2.815 | 2.675 | 2.797 | 9,372 | -0.07(-2.33%) |
May 21, 2012 | 2.797 | 2.872 | 2.797 | 2.863 | 1,102 | +0.06(+2.04%) |
May 18, 2012 | 2.811 | 2.811 | 2.581 | 2.806 | 11,082 | +0.18(+6.79%) |
May 17, 2012 | 2.609 | 2.628 | 2.581 | 2.628 | 2,237 | -0.19(-6.75%) |
May 16, 2012 | 2.815 | 2.818 | 2.675 | 2.818 | 11,856 | +0.00(+0.09%) |
May 11, 2012 | 2.721 | 2.815 | 2.815 | 2.815 | 10,016 | -0.11(-3.85%) |
May 10, 2012 | 2.797 | 3.055 | 2.703 | 2.928 | 5,359 | -0.15(-4.88%) |
May 09, 2012 | 2.712 | 3.078 | 2.684 | 3.078 | 7,589 | +0.26(+9.33%) |
May 08, 2012 | 2.815 | 2.815 | 2.815 | 2.815 | 7,139 | +0.00(+0.00%) |
May 07, 2012 | 2.815 | 2.816 | 2.684 | 2.815 | 21,178 | -0.10(-3.54%) |
May 04, 2012 | 2.815 | 2.919 | 2.721 | 2.919 | 13,287 | +0.10(+3.67%) |
May 03, 2012 | 2.843 | 2.890 | 2.740 | 2.815 | 9,700 | -0.17(-5.66%) |
May 02, 2012 | 2.646 | 2.984 | 2.628 | 2.984 | 5,106 | +0.10(+3.58%) |