Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 2.051 | 2.109 | 1.994 | 2.109 | 35,593 | +0.06(+2.81%) |
Jun 28, 2012 | 2.080 | 2.087 | 2.051 | 2.051 | 50,296 | -0.04(-1.72%) |
Jun 27, 2012 | 2.094 | 2.123 | 2.087 | 2.087 | 94,618 | +0.00(+0.00%) |
Jun 26, 2012 | 2.116 | 2.159 | 2.087 | 2.087 | 58,646 | -0.04(-1.70%) |
Jun 25, 2012 | 2.102 | 2.123 | 2.087 | 2.123 | 78,966 | +0.04(+1.72%) |
Jun 22, 2012 | 2.001 | 2.094 | 2.001 | 2.087 | 22,159 | +0.07(+3.57%) |
Jun 21, 2012 | 2.073 | 2.073 | 2.001 | 2.015 | 74,340 | -0.04(-1.75%) |
Jun 20, 2012 | 1.950 | 2.116 | 1.950 | 2.051 | 27,354 | +0.10(+5.17%) |
Jun 19, 2012 | 1.871 | 2.015 | 1.871 | 1.950 | 89,013 | +0.05(+2.65%) |
Jun 18, 2012 | 1.871 | 2.037 | 1.864 | 1.900 | 66,321 | +0.03(+1.54%) |
Jun 15, 2012 | 2.066 | 2.109 | 1.871 | 1.871 | 152,530 | -0.19(-9.09%) |
Jun 14, 2012 | 2.094 | 2.159 | 2.051 | 2.058 | 116,339 | -0.05(-2.39%) |
Jun 13, 2012 | 2.102 | 2.159 | 2.102 | 2.109 | 15,801 | +0.02(+1.03%) |
Jun 12, 2012 | 2.087 | 2.116 | 2.022 | 2.087 | 71,258 | +0.00(+0.00%) |
Jun 11, 2012 | 2.166 | 2.224 | 2.087 | 2.087 | 53,920 | -0.08(-3.65%) |
Jun 08, 2012 | 2.138 | 2.202 | 2.138 | 2.166 | 18,097 | +0.04(+2.03%) |
Jun 07, 2012 | 2.138 | 2.210 | 2.123 | 2.123 | 13,718 | -0.04(-1.67%) |
Jun 06, 2012 | 2.087 | 2.166 | 2.087 | 2.159 | 22,155 | +0.06(+2.74%) |
Jun 05, 2012 | 2.174 | 2.202 | 2.087 | 2.102 | 272,581 | -0.06(-2.99%) |
Jun 04, 2012 | 2.174 | 2.217 | 2.136 | 2.166 | 38,116 | +0.01(+0.33%) |
Jun 01, 2012 | 2.253 | 2.253 | 2.030 | 2.159 | 96,802 | -0.17(-7.12%) |
May 31, 2012 | 2.390 | 2.390 | 2.238 | 2.325 | 32,644 | -0.07(-3.00%) |
May 30, 2012 | 2.404 | 2.476 | 2.231 | 2.397 | 121,083 | -0.04(-1.77%) |
May 29, 2012 | 2.368 | 2.440 | 2.339 | 2.440 | 43,806 | +0.10(+4.31%) |
May 25, 2012 | 2.490 | 2.497 | 2.339 | 2.339 | 15,772 | -0.17(-6.61%) |
May 24, 2012 | 2.361 | 2.505 | 2.361 | 2.505 | 9,918 | +0.17(+7.08%) |
May 23, 2012 | 2.361 | 2.375 | 2.339 | 2.339 | 32,682 | +0.00(+0.00%) |
May 22, 2012 | 2.404 | 2.411 | 2.339 | 2.339 | 19,051 | -0.12(-4.69%) |
May 21, 2012 | 2.454 | 2.483 | 2.425 | 2.454 | 23,084 | +0.00(+0.00%) |
May 18, 2012 | 2.346 | 2.505 | 2.346 | 2.454 | 13,049 | +0.12(+4.92%) |
May 17, 2012 | 2.354 | 2.447 | 2.339 | 2.339 | 13,197 | +0.00(+0.00%) |
May 16, 2012 | 2.390 | 2.433 | 2.339 | 2.339 | 45,195 | -0.04(-1.52%) |
May 15, 2012 | 2.390 | 2.490 | 2.375 | 2.375 | 10,021 | -0.06(-2.51%) |
May 14, 2012 | 2.375 | 2.476 | 2.375 | 2.436 | 9,156 | +0.03(+1.04%) |
May 11, 2012 | 2.382 | 2.454 | 2.382 | 2.411 | 13,856 | -0.04(-1.47%) |
May 10, 2012 | 2.433 | 2.483 | 2.429 | 2.447 | 10,046 | +0.01(+0.59%) |
May 09, 2012 | 2.390 | 2.433 | 2.375 | 2.433 | 17,990 | +0.00(+0.00%) |
May 08, 2012 | 2.533 | 2.533 | 2.404 | 2.433 | 27,954 | -0.14(-5.29%) |
May 07, 2012 | 2.569 | 2.577 | 2.527 | 2.569 | 11,280 | -0.06(-2.22%) |
May 04, 2012 | 2.641 | 2.656 | 2.591 | 2.627 | 7,541 | -0.04(-1.35%) |
May 03, 2012 | 2.613 | 2.677 | 2.613 | 2.663 | 80,959 | -0.01(-0.54%) |
May 02, 2012 | 2.663 | 2.677 | 2.591 | 2.677 | 41,152 | -0.04(-1.59%) |
May 01, 2012 | 2.735 | 2.749 | 2.677 | 2.721 | 15,352 | -0.04(-1.31%) |
Apr 30, 2012 | 2.692 | 2.757 | 2.692 | 2.757 | 10,212 | +0.06(+2.13%) |
Apr 27, 2012 | 2.749 | 2.749 | 2.663 | 2.699 | 52,099 | -0.04(-1.57%) |
Apr 26, 2012 | 2.778 | 2.778 | 2.728 | 2.742 | 8,858 | +0.01(+0.26%) |
Apr 25, 2012 | 2.735 | 2.757 | 2.728 | 2.735 | 10,559 | -0.02(-0.78%) |
Apr 24, 2012 | 2.735 | 2.785 | 2.735 | 2.757 | 12,614 | +0.04(+1.32%) |
Apr 23, 2012 | 2.731 | 2.771 | 2.721 | 2.721 | 8,197 | +0.01(+0.53%) |
Apr 20, 2012 | 2.757 | 2.793 | 2.699 | 2.706 | 20,465 | -0.06(-2.08%) |
Apr 19, 2012 | 2.793 | 2.793 | 2.764 | 2.764 | 15,978 | -0.01(-0.26%) |
Apr 18, 2012 | 2.728 | 2.783 | 2.728 | 2.771 | 15,283 | +0.05(+1.85%) |
Apr 17, 2012 | 2.778 | 2.800 | 2.721 | 2.721 | 13,960 | -0.03(-1.05%) |
Apr 16, 2012 | 2.793 | 2.793 | 2.749 | 2.749 | 15,630 | -0.06(-2.05%) |
Apr 13, 2012 | 2.757 | 2.807 | 2.699 | 2.807 | 20,606 | +0.01(+0.26%) |
Apr 12, 2012 | 2.742 | 2.805 | 2.742 | 2.800 | 27,778 | +0.09(+3.46%) |
Apr 11, 2012 | 2.785 | 2.807 | 2.706 | 2.706 | 3,623 | -0.05(-1.83%) |
Apr 10, 2012 | 2.793 | 2.807 | 2.749 | 2.757 | 19,936 | -0.03(-1.02%) |
Apr 09, 2012 | 2.775 | 2.807 | 2.749 | 2.785 | 15,170 | -0.01(-0.52%) |
Apr 05, 2012 | 2.778 | 2.814 | 2.771 | 2.800 | 23,546 | +0.03(+1.04%) |
Apr 04, 2012 | 2.757 | 2.800 | 2.735 | 2.771 | 23,080 | +0.04(+1.32%) |
Apr 03, 2012 | 2.742 | 2.771 | 2.663 | 2.735 | 41,233 | +0.00(+0.00%) |