Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 2.963 | 2.978 | 2.934 | 2.947 | 8,678,126 | -0.02(-0.52%) |
Aug 30, 2012 | 2.999 | 3.002 | 2.958 | 2.963 | 5,159,126 | -0.03(-1.03%) |
Aug 29, 2012 | 2.973 | 3.002 | 2.971 | 2.994 | 6,145,179 | +0.03(+0.88%) |
Aug 27, 2012 | 2.973 | 2.985 | 2.960 | 2.968 | 9,283,830 | +0.01(+0.26%) |
Aug 24, 2012 | 2.934 | 2.965 | 2.929 | 2.960 | 9,243,796 | +0.03(+1.00%) |
Aug 23, 2012 | 2.939 | 2.991 | 2.896 | 2.931 | 14,473,447 | -0.04(-1.33%) |
Aug 22, 2012 | 2.901 | 2.991 | 2.901 | 2.970 | 16,774,016 | +0.07(+2.24%) |
Aug 21, 2012 | 2.942 | 2.955 | 2.901 | 2.905 | 8,576,621 | -0.02(-0.83%) |
Aug 20, 2012 | 2.924 | 2.939 | 2.891 | 2.929 | 7,957,544 | +0.01(+0.35%) |
Aug 17, 2012 | 2.886 | 2.922 | 2.878 | 2.919 | 6,672,269 | +0.03(+1.15%) |
Aug 16, 2012 | 2.870 | 2.888 | 2.860 | 2.886 | 6,120,597 | +0.02(+0.53%) |
Aug 15, 2012 | 2.850 | 2.873 | 2.847 | 2.870 | 4,744,503 | +0.02(+0.63%) |
Aug 14, 2012 | 2.845 | 2.863 | 2.835 | 2.853 | 8,780,690 | +0.02(+0.63%) |
Aug 13, 2012 | 2.801 | 2.850 | 2.799 | 2.835 | 7,359,475 | +0.04(+1.37%) |
Aug 10, 2012 | 2.799 | 2.812 | 2.786 | 2.796 | 6,926,322 | +0.00(+0.00%) |
Aug 09, 2012 | 2.822 | 2.822 | 2.796 | 2.796 | 6,822,189 | -0.03(-0.91%) |
Aug 08, 2012 | 2.773 | 2.826 | 2.773 | 2.822 | 5,390,876 | +0.05(+1.75%) |
Aug 07, 2012 | 2.807 | 2.812 | 2.771 | 2.773 | 11,874,320 | -0.03(-1.09%) |
Aug 06, 2012 | 2.812 | 2.831 | 2.801 | 2.804 | 6,550,879 | +0.00(+0.00%) |
Aug 03, 2012 | 2.812 | 2.812 | 2.786 | 2.804 | 7,101,299 | +0.04(+1.29%) |
Aug 02, 2012 | 2.801 | 2.817 | 2.761 | 2.768 | 10,349,030 | -0.04(-1.28%) |
Aug 01, 2012 | 2.842 | 2.842 | 2.804 | 2.804 | 7,342,719 | -0.03(-0.99%) |
Jul 31, 2012 | 2.822 | 2.840 | 2.819 | 2.832 | 16,499,705 | +0.01(+0.45%) |
Jul 30, 2012 | 2.840 | 2.850 | 2.812 | 2.819 | 7,749,273 | -0.01(-0.45%) |
Jul 27, 2012 | 2.824 | 2.842 | 2.817 | 2.832 | 10,272,212 | +0.01(+0.51%) |
Jul 26, 2012 | 2.834 | 2.837 | 2.809 | 2.818 | 8,695,962 | +0.01(+0.23%) |
Jul 25, 2012 | 2.821 | 2.837 | 2.811 | 2.811 | 6,219,506 | +0.01(+0.32%) |
Jul 24, 2012 | 2.826 | 2.829 | 2.799 | 2.802 | 9,745,593 | -0.01(-0.41%) |
Jul 23, 2012 | 2.811 | 2.826 | 2.791 | 2.814 | 7,630,328 | -0.01(-0.18%) |
Jul 20, 2012 | 2.819 | 2.837 | 2.816 | 2.819 | 6,062,639 | -0.00(-0.09%) |
Jul 19, 2012 | 2.849 | 2.849 | 2.819 | 2.821 | 6,506,484 | -0.01(-0.36%) |
Jul 18, 2012 | 2.837 | 2.842 | 2.824 | 2.832 | 6,869,893 | +0.01(+0.36%) |
Jul 17, 2012 | 2.849 | 2.859 | 2.821 | 2.821 | 9,068,559 | -0.02(-0.62%) |
Jul 16, 2012 | 2.829 | 2.847 | 2.824 | 2.839 | 11,570,208 | +0.02(+0.54%) |
Jul 13, 2012 | 2.816 | 2.829 | 2.814 | 2.824 | 10,480,020 | +0.02(+0.81%) |
Jul 12, 2012 | 2.786 | 2.819 | 2.771 | 2.801 | 18,117,562 | +0.03(+1.10%) |
Jul 11, 2012 | 2.814 | 2.819 | 2.756 | 2.771 | 83,540,648 | -0.24(-8.07%) |
Jul 10, 2012 | 3.019 | 3.039 | 2.999 | 3.014 | 6,899,620 | +0.02(+0.68%) |
Jul 09, 2012 | 2.976 | 3.011 | 2.973 | 2.994 | 8,138,554 | +0.02(+0.68%) |
Jul 06, 2012 | 2.948 | 2.991 | 2.938 | 2.973 | 5,504,710 | +0.00(+0.09%) |
Jul 05, 2012 | 2.966 | 2.991 | 2.953 | 2.971 | 7,923,832 | +0.01(+0.26%) |
Jul 03, 2012 | 2.943 | 3.006 | 2.939 | 2.963 | 5,005,186 | +0.02(+0.69%) |
Jul 02, 2012 | 2.885 | 2.943 | 2.877 | 2.943 | 9,352,879 | +0.06(+2.02%) |
Jun 29, 2012 | 2.887 | 2.890 | 2.864 | 2.885 | 6,302,489 | +0.03(+0.98%) |
Jun 28, 2012 | 2.847 | 2.864 | 2.843 | 2.857 | 5,669,443 | -0.00(-0.09%) |
Jun 27, 2012 | 2.854 | 2.880 | 2.844 | 2.859 | 6,558,045 | +0.02(+0.59%) |
Jun 26, 2012 | 2.851 | 2.856 | 2.826 | 2.843 | 5,346,450 | +0.01(+0.18%) |
Jun 25, 2012 | 2.841 | 2.861 | 2.836 | 2.838 | 5,199,291 | -0.01(-0.40%) |
Jun 22, 2012 | 2.836 | 2.861 | 2.829 | 2.849 | 5,295,179 | +0.02(+0.84%) |
Jun 21, 2012 | 2.849 | 2.856 | 2.821 | 2.825 | 4,076,776 | -0.02(-0.84%) |
Jun 20, 2012 | 2.849 | 2.866 | 2.826 | 2.849 | 4,767,234 | -0.00(-0.09%) |
Jun 19, 2012 | 2.866 | 2.874 | 2.846 | 2.851 | 6,158,279 | +0.00(+0.00%) |
Jun 18, 2012 | 2.824 | 2.864 | 2.806 | 2.851 | 9,287,254 | +0.00(+0.00%) |
Jun 15, 2012 | 2.779 | 2.856 | 2.758 | 2.851 | 12,808,412 | +0.08(+2.71%) |
Jun 14, 2012 | 2.766 | 2.781 | 2.753 | 2.776 | 3,722,018 | +0.01(+0.45%) |
Jun 13, 2012 | 2.758 | 2.766 | 2.748 | 2.764 | 4,100,521 | +0.00(+0.09%) |
Jun 12, 2012 | 2.746 | 2.761 | 2.736 | 2.761 | 4,108,114 | +0.02(+0.87%) |
Jun 11, 2012 | 2.761 | 2.764 | 2.736 | 2.737 | 5,677,992 | -0.01(-0.41%) |
Jun 08, 2012 | 2.723 | 2.748 | 2.723 | 2.748 | 3,621,178 | +0.03(+0.92%) |
Jun 07, 2012 | 2.738 | 2.751 | 2.723 | 2.723 | 5,601,339 | -0.00(-0.09%) |
Jun 06, 2012 | 2.688 | 2.728 | 2.686 | 2.726 | 4,975,502 | +0.04(+1.50%) |
Jun 05, 2012 | 2.641 | 2.698 | 2.641 | 2.686 | 3,413,221 | +0.04(+1.33%) |
Jun 04, 2012 | 2.693 | 2.708 | 2.620 | 2.651 | 6,780,949 | -0.04(-1.40%) |