Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 3.188 | 3.280 | 3.155 | 3.257 | 11,652,207 | +0.15(+4.76%) |
Aug 30, 2012 | 3.123 | 3.137 | 3.072 | 3.109 | 8,873,660 | -0.06(-1.90%) |
Aug 29, 2012 | 3.178 | 3.188 | 3.146 | 3.169 | 14,840,772 | -0.04(-1.30%) |
Aug 27, 2012 | 3.220 | 3.243 | 3.192 | 3.211 | 5,401,549 | +0.01(+0.43%) |
Aug 24, 2012 | 3.146 | 3.215 | 3.127 | 3.197 | 5,828,606 | +0.03(+1.02%) |
Aug 23, 2012 | 3.160 | 3.229 | 3.114 | 3.165 | 14,082,050 | -0.06(-1.87%) |
Aug 22, 2012 | 3.192 | 3.225 | 3.165 | 3.225 | 6,818,977 | -0.02(-0.57%) |
Aug 21, 2012 | 3.215 | 3.276 | 3.215 | 3.243 | 8,683,228 | +0.05(+1.59%) |
Aug 20, 2012 | 3.178 | 3.215 | 3.146 | 3.192 | 7,995,589 | -0.05(-1.43%) |
Aug 17, 2012 | 3.243 | 3.243 | 3.206 | 3.239 | 13,976,186 | +0.06(+1.89%) |
Aug 16, 2012 | 3.123 | 3.211 | 3.114 | 3.178 | 15,888,056 | +0.12(+3.78%) |
Aug 15, 2012 | 3.058 | 3.072 | 3.030 | 3.063 | 6,023,182 | +0.02(+0.76%) |
Aug 14, 2012 | 3.058 | 3.067 | 3.026 | 3.040 | 4,220,950 | +0.03(+0.92%) |
Aug 13, 2012 | 3.035 | 3.053 | 2.993 | 3.012 | 6,257,219 | +0.01(+0.31%) |
Aug 10, 2012 | 2.993 | 3.016 | 2.961 | 3.003 | 7,115,194 | -0.00(-0.15%) |
Aug 09, 2012 | 2.993 | 3.026 | 2.979 | 3.007 | 8,575,252 | -0.02(-0.61%) |
Aug 08, 2012 | 3.012 | 3.049 | 3.003 | 3.026 | 13,499,411 | +0.00(+0.00%) |
Aug 07, 2012 | 3.026 | 3.063 | 3.016 | 3.026 | 16,711,955 | +0.11(+3.65%) |
Aug 06, 2012 | 2.933 | 2.972 | 2.919 | 2.919 | 14,938,983 | +0.09(+3.27%) |
Aug 03, 2012 | 2.767 | 2.845 | 2.757 | 2.827 | 14,509,898 | +0.19(+7.19%) |
Aug 02, 2012 | 2.609 | 2.683 | 2.577 | 2.637 | 16,868,598 | -0.19(-6.56%) |
Aug 01, 2012 | 2.794 | 2.850 | 2.776 | 2.822 | 31,850,054 | +0.06(+2.35%) |
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%) |