Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 2.822 | 2.864 | 2.748 | 2.752 | 1,598,744 | -0.08(-2.91%) |
Jul 30, 2012 | 2.913 | 2.945 | 2.805 | 2.835 | 1,531,584 | -0.08(-2.83%) |
Jul 27, 2012 | 2.862 | 2.930 | 2.830 | 2.917 | 1,599,272 | +0.07(+2.37%) |
Jul 26, 2012 | 2.875 | 2.900 | 2.822 | 2.850 | 1,740,664 | +0.03(+1.06%) |
Jul 25, 2012 | 2.888 | 2.888 | 2.815 | 2.820 | 2,519,736 | -0.06(-1.91%) |
Jul 24, 2012 | 2.945 | 3.005 | 2.862 | 2.875 | 1,264,272 | -0.06(-2.21%) |
Jul 23, 2012 | 2.940 | 2.978 | 2.902 | 2.940 | 1,686,916 | -0.06(-2.08%) |
Jul 20, 2012 | 3.160 | 3.174 | 2.998 | 3.002 | 3,074,900 | -0.19(-5.95%) |
Jul 19, 2012 | 3.220 | 3.225 | 3.174 | 3.192 | 1,555,308 | -0.00(-0.08%) |
Jul 18, 2012 | 3.210 | 3.243 | 3.183 | 3.195 | 2,506,032 | -0.03(-0.93%) |
Jul 17, 2012 | 3.280 | 3.280 | 3.208 | 3.225 | 1,314,832 | -0.01(-0.31%) |
Jul 16, 2012 | 3.225 | 3.250 | 3.183 | 3.235 | 1,563,160 | -0.01(-0.23%) |
Jul 13, 2012 | 3.200 | 3.252 | 3.190 | 3.243 | 5,341,252 | +0.06(+1.97%) |
Jul 12, 2012 | 3.245 | 3.250 | 3.150 | 3.180 | 2,953,100 | -0.10(-2.97%) |
Jul 11, 2012 | 3.252 | 3.303 | 3.240 | 3.277 | 2,358,432 | +0.02(+0.69%) |
Jul 10, 2012 | 3.252 | 3.265 | 3.224 | 3.255 | 2,564,432 | +0.03(+1.01%) |
Jul 09, 2012 | 3.197 | 3.225 | 3.135 | 3.223 | 1,077,740 | +0.03(+0.78%) |
Jul 06, 2012 | 3.212 | 3.242 | 3.180 | 3.197 | 754,088 | -0.05(-1.46%) |
Jul 05, 2012 | 3.263 | 3.272 | 3.237 | 3.245 | 1,250,996 | -0.02(-0.61%) |
Jul 03, 2012 | 3.268 | 3.280 | 3.235 | 3.265 | 932,540 | +0.02(+0.62%) |
Jul 02, 2012 | 3.240 | 3.270 | 3.224 | 3.245 | 2,856,860 | +0.00(+0.15%) |
Jun 29, 2012 | 3.232 | 3.250 | 3.215 | 3.240 | 1,510,664 | +0.07(+2.29%) |
Jun 28, 2012 | 3.197 | 3.255 | 3.098 | 3.167 | 1,819,620 | -0.05(-1.48%) |
Jun 27, 2012 | 3.132 | 3.252 | 3.132 | 3.215 | 1,791,380 | +0.10(+3.13%) |
Jun 26, 2012 | 3.163 | 3.180 | 3.065 | 3.118 | 2,148,960 | -0.04(-1.27%) |
Jun 25, 2012 | 3.212 | 3.230 | 3.143 | 3.158 | 1,539,812 | -0.10(-3.07%) |
Jun 22, 2012 | 3.183 | 3.288 | 3.160 | 3.257 | 4,250,192 | +0.10(+3.21%) |
Jun 21, 2012 | 3.257 | 3.289 | 3.130 | 3.156 | 2,272,616 | -0.10(-3.11%) |
Jun 20, 2012 | 3.275 | 3.300 | 3.240 | 3.257 | 2,298,376 | -0.01(-0.31%) |
Jun 19, 2012 | 3.235 | 3.277 | 3.212 | 3.268 | 2,190,404 | +0.06(+1.79%) |
Jun 18, 2012 | 3.163 | 3.285 | 3.150 | 3.210 | 3,333,848 | +0.04(+1.18%) |
Jun 15, 2012 | 3.100 | 3.195 | 3.072 | 3.172 | 1,815,280 | +0.07(+2.26%) |
Jun 14, 2012 | 3.022 | 3.115 | 2.990 | 3.103 | 2,001,104 | +0.08(+2.56%) |
Jun 13, 2012 | 2.930 | 3.067 | 2.930 | 3.025 | 2,991,792 | +0.07(+2.54%) |
Jun 12, 2012 | 2.897 | 2.950 | 2.880 | 2.950 | 1,838,964 | +0.06(+2.08%) |
Jun 11, 2012 | 2.928 | 2.985 | 2.888 | 2.890 | 2,575,872 | -0.01(-0.52%) |
Jun 08, 2012 | 2.690 | 2.913 | 2.690 | 2.905 | 2,239,124 | +0.20(+7.49%) |
Jun 07, 2012 | 2.743 | 2.750 | 2.672 | 2.703 | 1,463,976 | +0.00(+0.00%) |
Jun 06, 2012 | 2.700 | 2.763 | 2.665 | 2.703 | 2,486,956 | +0.03(+1.03%) |
Jun 05, 2012 | 2.652 | 2.717 | 2.652 | 2.675 | 1,259,536 | +0.00(+0.00%) |
Jun 04, 2012 | 2.700 | 2.710 | 2.650 | 2.675 | 1,607,328 | -0.02(-0.65%) |
Jun 01, 2012 | 2.612 | 2.743 | 2.575 | 2.692 | 3,457,788 | +0.00(+0.09%) |
May 31, 2012 | 2.652 | 2.697 | 2.595 | 2.690 | 3,354,164 | +0.03(+1.22%) |
May 30, 2012 | 2.748 | 2.767 | 2.639 | 2.658 | 1,799,172 | -0.11(-4.15%) |
May 29, 2012 | 2.710 | 2.840 | 2.700 | 2.772 | 2,048,680 | +0.08(+2.78%) |
May 25, 2012 | 2.623 | 2.700 | 2.623 | 2.697 | 1,206,096 | +0.07(+2.86%) |
May 24, 2012 | 2.658 | 2.672 | 2.595 | 2.623 | 1,804,244 | -0.04(-1.41%) |
May 23, 2012 | 2.605 | 2.663 | 2.566 | 2.660 | 1,703,980 | +0.02(+0.66%) |
May 22, 2012 | 2.672 | 2.705 | 2.607 | 2.643 | 1,570,604 | -0.03(-1.12%) |
May 21, 2012 | 2.605 | 2.685 | 2.598 | 2.672 | 1,988,572 | +0.07(+2.69%) |
May 18, 2012 | 2.600 | 2.640 | 2.583 | 2.603 | 3,148,008 | -0.00(-0.10%) |
May 17, 2012 | 2.638 | 2.638 | 2.595 | 2.605 | 1,865,284 | -0.02(-0.76%) |
May 16, 2012 | 2.618 | 2.708 | 2.618 | 2.625 | 3,050,500 | +0.02(+0.57%) |
May 15, 2012 | 2.558 | 2.623 | 2.558 | 2.610 | 1,000,704 | +0.05(+1.85%) |
May 14, 2012 | 2.560 | 2.598 | 2.545 | 2.562 | 983,588 | -0.03(-1.06%) |
May 11, 2012 | 2.598 | 2.643 | 2.562 | 2.590 | 1,211,332 | -0.04(-1.33%) |
May 10, 2012 | 2.623 | 2.638 | 2.585 | 2.625 | 1,513,112 | +0.02(+0.77%) |
May 09, 2012 | 2.542 | 2.615 | 2.538 | 2.605 | 1,111,272 | +0.02(+0.87%) |
May 08, 2012 | 2.500 | 2.587 | 2.489 | 2.583 | 1,196,280 | +0.06(+2.28%) |
May 07, 2012 | 2.500 | 2.547 | 2.480 | 2.525 | 1,284,656 | +0.02(+0.80%) |
May 04, 2012 | 2.498 | 2.550 | 2.453 | 2.505 | 1,858,212 | +0.00(+0.10%) |
May 03, 2012 | 2.500 | 2.525 | 2.438 | 2.502 | 4,660,316 | -0.02(-0.99%) |
May 02, 2012 | 2.422 | 2.527 | 2.408 | 2.527 | 2,560,364 | +0.08(+3.16%) |