Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 2.810 | 2.880 | 2.720 | 2.830 | 336,999 | +0.03(+1.07%) |
Aug 30, 2012 | 2.840 | 2.920 | 2.720 | 2.800 | 275,908 | -0.08(-2.78%) |
Aug 29, 2012 | 2.980 | 2.980 | 2.700 | 2.880 | 458,929 | +0.31(+12.06%) |
Aug 27, 2012 | 2.410 | 2.600 | 2.380 | 2.570 | 433,233 | +0.18(+7.53%) |
Aug 24, 2012 | 2.360 | 2.410 | 2.310 | 2.390 | 226,632 | +0.01(+0.42%) |
Aug 23, 2012 | 2.330 | 2.410 | 2.260 | 2.380 | 167,383 | +0.08(+3.48%) |
Aug 22, 2012 | 2.400 | 2.400 | 2.260 | 2.300 | 354,482 | -0.10(-4.17%) |
Aug 21, 2012 | 2.420 | 2.460 | 2.370 | 2.400 | 122,473 | -0.02(-0.83%) |
Aug 20, 2012 | 2.430 | 2.430 | 2.340 | 2.420 | 94,959 | +0.00(+0.00%) |
Aug 17, 2012 | 2.400 | 2.500 | 2.380 | 2.420 | 438,890 | +0.03(+1.26%) |
Aug 16, 2012 | 2.320 | 2.400 | 2.300 | 2.390 | 154,098 | +0.07(+3.02%) |
Aug 15, 2012 | 2.270 | 2.320 | 2.270 | 2.320 | 160,478 | +0.01(+0.43%) |
Aug 14, 2012 | 2.310 | 2.340 | 2.250 | 2.310 | 488,294 | +0.01(+0.43%) |
Aug 13, 2012 | 2.510 | 2.520 | 2.200 | 2.300 | 1,398,277 | -0.21(-8.37%) |
Aug 10, 2012 | 2.500 | 2.530 | 2.420 | 2.510 | 91,101 | -0.01(-0.40%) |
Aug 09, 2012 | 2.510 | 2.540 | 2.480 | 2.520 | 100,956 | +0.04(+1.61%) |
Aug 08, 2012 | 2.540 | 2.590 | 2.480 | 2.480 | 78,760 | -0.06(-2.36%) |
Aug 07, 2012 | 2.570 | 2.600 | 2.501 | 2.540 | 122,120 | +0.00(+0.00%) |
Aug 06, 2012 | 2.590 | 2.640 | 2.520 | 2.540 | 74,483 | +0.01(+0.40%) |
Aug 03, 2012 | 2.580 | 2.650 | 2.530 | 2.530 | 219,382 | +0.01(+0.40%) |
Aug 02, 2012 | 2.500 | 2.640 | 2.430 | 2.520 | 188,691 | +0.01(+0.40%) |
Aug 01, 2012 | 2.350 | 2.570 | 2.330 | 2.510 | 211,883 | +0.14(+5.91%) |
Jul 31, 2012 | 2.480 | 2.540 | 2.350 | 2.370 | 195,058 | -0.11(-4.44%) |
Jul 30, 2012 | 2.390 | 2.490 | 2.360 | 2.480 | 91,207 | +0.07(+2.90%) |
Jul 27, 2012 | 2.280 | 2.440 | 2.270 | 2.410 | 230,877 | +0.12(+5.24%) |
Jul 26, 2012 | 2.380 | 2.410 | 2.290 | 2.290 | 230,840 | -0.08(-3.38%) |
Jul 25, 2012 | 2.400 | 2.450 | 2.300 | 2.370 | 243,748 | -0.02(-0.84%) |
Jul 24, 2012 | 2.480 | 2.500 | 2.350 | 2.390 | 127,034 | -0.07(-2.85%) |
Jul 23, 2012 | 2.520 | 2.580 | 2.460 | 2.460 | 217,348 | -0.11(-4.28%) |
Jul 20, 2012 | 2.640 | 2.640 | 2.570 | 2.570 | 80,863 | -0.08(-3.02%) |
Jul 19, 2012 | 2.670 | 2.720 | 2.610 | 2.650 | 109,789 | -0.03(-1.12%) |
Jul 18, 2012 | 2.620 | 2.700 | 2.600 | 2.680 | 71,593 | +0.06(+2.29%) |
Jul 17, 2012 | 2.600 | 2.630 | 2.570 | 2.620 | 95,072 | +0.00(+0.00%) |
Jul 16, 2012 | 2.590 | 2.640 | 2.560 | 2.620 | 123,196 | +0.04(+1.55%) |
Jul 13, 2012 | 2.590 | 2.670 | 2.570 | 2.580 | 109,777 | -0.01(-0.39%) |
Jul 12, 2012 | 2.550 | 2.600 | 2.500 | 2.590 | 105,279 | +0.04(+1.57%) |
Jul 11, 2012 | 2.720 | 2.740 | 2.550 | 2.550 | 139,408 | -0.14(-5.20%) |
Jul 10, 2012 | 2.910 | 2.940 | 2.680 | 2.690 | 210,573 | -0.18(-6.27%) |
Jul 09, 2012 | 2.810 | 2.890 | 2.690 | 2.870 | 214,692 | +0.04(+1.41%) |
Jul 06, 2012 | 2.790 | 2.830 | 2.670 | 2.830 | 238,269 | +0.03(+1.07%) |
Jul 05, 2012 | 2.530 | 2.800 | 2.490 | 2.800 | 370,325 | +0.28(+11.11%) |
Jul 03, 2012 | 2.440 | 2.560 | 2.440 | 2.520 | 121,845 | +0.07(+2.86%) |
Jul 02, 2012 | 2.310 | 2.450 | 2.310 | 2.450 | 80,994 | +0.11(+4.70%) |
Jun 29, 2012 | 2.420 | 2.430 | 2.250 | 2.340 | 218,626 | +0.01(+0.43%) |
Jun 28, 2012 | 2.340 | 2.370 | 2.200 | 2.330 | 305,930 | -0.04(-1.69%) |
Jun 27, 2012 | 2.280 | 2.400 | 2.280 | 2.370 | 68,933 | +0.03(+1.28%) |
Jun 26, 2012 | 2.430 | 2.480 | 2.301 | 2.340 | 124,491 | -0.07(-2.90%) |
Jun 25, 2012 | 2.370 | 2.420 | 2.340 | 2.410 | 114,528 | -0.01(-0.41%) |
Jun 22, 2012 | 2.450 | 2.450 | 2.370 | 2.420 | 73,132 | +0.01(+0.41%) |
Jun 21, 2012 | 2.480 | 2.480 | 2.380 | 2.410 | 143,787 | -0.01(-0.41%) |
Jun 20, 2012 | 2.480 | 2.590 | 2.410 | 2.420 | 270,601 | -0.05(-2.02%) |
Jun 19, 2012 | 2.430 | 2.540 | 2.400 | 2.470 | 301,310 | +0.07(+2.92%) |
Jun 18, 2012 | 2.280 | 2.450 | 2.280 | 2.400 | 189,855 | -0.01(-0.41%) |
Jun 15, 2012 | 2.350 | 2.410 | 2.280 | 2.410 | 1,057,161 | +0.14(+6.17%) |
Jun 14, 2012 | 2.300 | 2.390 | 2.230 | 2.270 | 321,271 | -0.04(-1.73%) |
Jun 13, 2012 | 2.300 | 2.380 | 2.300 | 2.310 | 310,313 | -0.01(-0.43%) |
Jun 12, 2012 | 2.340 | 2.379 | 2.300 | 2.320 | 190,497 | +0.01(+0.43%) |
Jun 11, 2012 | 2.450 | 2.470 | 2.290 | 2.310 | 304,552 | -0.14(-5.71%) |
Jun 08, 2012 | 2.490 | 2.490 | 2.400 | 2.450 | 153,816 | -0.07(-2.78%) |
Jun 07, 2012 | 2.730 | 2.760 | 2.490 | 2.520 | 251,342 | -0.09(-3.45%) |
Jun 06, 2012 | 2.620 | 2.700 | 2.550 | 2.610 | 399,187 | +0.12(+4.82%) |
Jun 05, 2012 | 2.450 | 2.540 | 2.400 | 2.490 | 819,474 | +0.09(+3.75%) |
Jun 04, 2012 | 2.620 | 2.650 | 2.300 | 2.400 | 436,709 | -0.20(-7.69%) |