Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 2.556 | 2.573 | 2.534 | 2.542 | 17,175,884 | -0.02(-0.76%) |
Jul 30, 2012 | 2.521 | 2.567 | 2.518 | 2.561 | 10,827,054 | +0.04(+1.62%) |
Jul 27, 2012 | 2.510 | 2.545 | 2.510 | 2.520 | 13,912,712 | +0.02(+0.93%) |
Jul 26, 2012 | 2.543 | 2.543 | 2.482 | 2.497 | 12,578,824 | -0.01(-0.33%) |
Jul 25, 2012 | 2.510 | 2.519 | 2.474 | 2.505 | 9,041,363 | +0.01(+0.26%) |
Jul 24, 2012 | 2.526 | 2.527 | 2.480 | 2.499 | 16,427,991 | -0.03(-0.99%) |
Jul 23, 2012 | 2.515 | 2.534 | 2.502 | 2.524 | 13,561,667 | -0.01(-0.58%) |
Jul 20, 2012 | 2.543 | 2.565 | 2.526 | 2.539 | 20,463,510 | -0.02(-0.80%) |
Jul 19, 2012 | 2.605 | 2.605 | 2.524 | 2.559 | 21,949,410 | -0.03(-1.25%) |
Jul 18, 2012 | 2.607 | 2.611 | 2.585 | 2.592 | 16,711,972 | -0.03(-1.06%) |
Jul 17, 2012 | 2.608 | 2.622 | 2.570 | 2.619 | 15,782,260 | +0.02(+0.78%) |
Jul 16, 2012 | 2.588 | 2.606 | 2.569 | 2.599 | 13,540,741 | +0.00(+0.07%) |
Jul 13, 2012 | 2.554 | 2.600 | 2.553 | 2.597 | 13,713,268 | +0.05(+1.82%) |
Jul 12, 2012 | 2.511 | 2.566 | 2.497 | 2.551 | 21,171,644 | +0.03(+1.25%) |
Jul 11, 2012 | 2.511 | 2.533 | 2.494 | 2.519 | 20,841,968 | +0.01(+0.22%) |
Jul 10, 2012 | 2.569 | 2.572 | 2.505 | 2.514 | 15,946,606 | -0.05(-1.77%) |
Jul 09, 2012 | 2.544 | 2.559 | 2.529 | 2.559 | 15,253,896 | +0.02(+0.91%) |
Jul 06, 2012 | 2.509 | 2.544 | 2.505 | 2.536 | 16,812,578 | +0.00(+0.00%) |
Jul 05, 2012 | 2.546 | 2.564 | 2.526 | 2.536 | 15,307,804 | -0.02(-0.65%) |
Jul 03, 2012 | 2.540 | 2.553 | 2.524 | 2.553 | 15,385,908 | +0.02(+0.73%) |
Jul 02, 2012 | 2.518 | 2.536 | 2.490 | 2.534 | 29,679,528 | +0.03(+1.18%) |
Jun 29, 2012 | 2.511 | 2.517 | 2.491 | 2.505 | 27,415,938 | +0.03(+1.31%) |
Jun 28, 2012 | 2.441 | 2.474 | 2.416 | 2.472 | 17,457,306 | +0.02(+0.79%) |
Jun 27, 2012 | 2.464 | 2.470 | 2.437 | 2.453 | 14,780,152 | -0.00(-0.11%) |
Jun 26, 2012 | 2.462 | 2.474 | 2.432 | 2.455 | 17,504,664 | +0.00(+0.08%) |
Jun 25, 2012 | 2.435 | 2.467 | 2.425 | 2.454 | 21,020,474 | -0.01(-0.38%) |
Jun 22, 2012 | 2.496 | 2.502 | 2.424 | 2.463 | 43,144,904 | -0.01(-0.26%) |
Jun 21, 2012 | 2.525 | 2.527 | 2.463 | 2.469 | 138,942,592 | -0.10(-4.03%) |
Jun 20, 2012 | 2.576 | 2.592 | 2.552 | 2.573 | 11,498,040 | +0.00(+0.07%) |
Jun 19, 2012 | 2.577 | 2.589 | 2.554 | 2.571 | 10,582,768 | +0.01(+0.25%) |
Jun 18, 2012 | 2.536 | 2.584 | 2.519 | 2.565 | 11,052,216 | +0.03(+1.06%) |
Jun 15, 2012 | 2.541 | 2.547 | 2.515 | 2.538 | 16,737,798 | +0.01(+0.26%) |
Jun 14, 2012 | 2.484 | 2.541 | 2.479 | 2.531 | 10,423,947 | +0.06(+2.28%) |
Jun 13, 2012 | 2.502 | 2.518 | 2.462 | 2.475 | 14,395,618 | -0.04(-1.44%) |
Jun 12, 2012 | 2.482 | 2.512 | 2.452 | 2.511 | 16,720,854 | +0.04(+1.50%) |
Jun 11, 2012 | 2.541 | 2.547 | 2.470 | 2.474 | 15,820,303 | -0.04(-1.73%) |
Jun 08, 2012 | 2.486 | 2.522 | 2.478 | 2.518 | 23,495,994 | +0.02(+0.85%) |
Jun 07, 2012 | 2.540 | 2.545 | 2.492 | 2.496 | 20,651,762 | -0.02(-0.70%) |
Jun 06, 2012 | 2.488 | 2.515 | 2.469 | 2.514 | 17,379,494 | +0.05(+2.18%) |
Jun 05, 2012 | 2.396 | 2.469 | 2.392 | 2.460 | 11,907,299 | +0.05(+2.15%) |
Jun 04, 2012 | 2.434 | 2.437 | 2.392 | 2.408 | 20,658,530 | -0.02(-0.92%) |
Jun 01, 2012 | 2.454 | 2.477 | 2.424 | 2.430 | 22,782,552 | -0.08(-3.10%) |
May 31, 2012 | 2.489 | 2.527 | 2.456 | 2.508 | 34,171,404 | +0.03(+1.01%) |
May 30, 2012 | 2.509 | 2.512 | 2.483 | 2.483 | 19,426,370 | -0.05(-2.01%) |
May 29, 2012 | 2.490 | 2.550 | 2.485 | 2.534 | 31,834,264 | +0.06(+2.40%) |
May 25, 2012 | 2.483 | 2.497 | 2.465 | 2.475 | 13,688,295 | -0.00(-0.15%) |
May 24, 2012 | 2.470 | 2.482 | 2.442 | 2.479 | 10,872,630 | +0.02(+0.72%) |
May 23, 2012 | 2.418 | 2.469 | 2.396 | 2.461 | 17,224,514 | +0.03(+1.18%) |
May 22, 2012 | 2.426 | 2.460 | 2.417 | 2.432 | 15,522,400 | +0.01(+0.38%) |
May 21, 2012 | 2.397 | 2.431 | 2.382 | 2.423 | 14,362,669 | +0.04(+1.55%) |
May 18, 2012 | 2.394 | 2.425 | 2.376 | 2.386 | 14,599,498 | -0.01(-0.35%) |
May 17, 2012 | 2.467 | 2.476 | 2.392 | 2.394 | 18,577,440 | -0.08(-3.22%) |
May 16, 2012 | 2.520 | 2.520 | 2.472 | 2.474 | 17,073,204 | -0.02(-0.93%) |
May 15, 2012 | 2.513 | 2.525 | 2.484 | 2.497 | 15,965,505 | -0.01(-0.33%) |
May 14, 2012 | 2.504 | 2.545 | 2.504 | 2.505 | 21,591,782 | -0.02(-0.91%) |
May 11, 2012 | 2.502 | 2.538 | 2.485 | 2.528 | 70,198,672 | -0.03(-1.08%) |
May 10, 2012 | 2.572 | 2.575 | 2.540 | 2.556 | 11,066,020 | +0.00(+0.14%) |
May 09, 2012 | 2.479 | 2.572 | 2.476 | 2.552 | 21,055,944 | +0.03(+1.39%) |
May 08, 2012 | 2.520 | 2.536 | 2.509 | 2.517 | 14,176,829 | -0.01(-0.58%) |
May 07, 2012 | 2.492 | 2.539 | 2.492 | 2.532 | 9,010,447 | +0.03(+1.29%) |
May 04, 2012 | 2.487 | 2.523 | 2.460 | 2.500 | 31,531,772 | +0.00(+0.18%) |
May 03, 2012 | 2.497 | 2.510 | 2.486 | 2.495 | 18,690,092 | +0.00(+0.07%) |
May 02, 2012 | 2.503 | 2.505 | 2.484 | 2.493 | 12,350,833 | -0.03(-1.10%) |