Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 2.390 | 2.390 | 2.290 | 2.350 | 58,885 | +0.03(+1.29%) |
Jun 28, 2012 | 2.260 | 2.340 | 2.190 | 2.320 | 75,736 | +0.05(+2.20%) |
Jun 27, 2012 | 2.210 | 2.360 | 2.160 | 2.270 | 88,552 | +0.06(+2.71%) |
Jun 26, 2012 | 2.230 | 2.270 | 2.190 | 2.210 | 69,423 | +0.00(+0.00%) |
Jun 25, 2012 | 2.150 | 2.360 | 2.030 | 2.210 | 236,781 | +0.11(+5.24%) |
Jun 22, 2012 | 2.100 | 2.240 | 2.070 | 2.100 | 5,446,456 | +0.03(+1.45%) |
Jun 21, 2012 | 2.165 | 2.250 | 2.070 | 2.070 | 207,388 | -0.10(-4.61%) |
Jun 20, 2012 | 2.210 | 2.250 | 2.100 | 2.170 | 127,809 | -0.02(-0.91%) |
Jun 19, 2012 | 2.130 | 2.280 | 2.080 | 2.190 | 254,517 | +0.08(+3.79%) |
Jun 18, 2012 | 2.070 | 2.110 | 1.990 | 2.110 | 201,596 | +0.01(+0.48%) |
Jun 15, 2012 | 2.070 | 2.210 | 1.960 | 2.100 | 224,780 | +0.05(+2.44%) |
Jun 14, 2012 | 2.040 | 2.190 | 2.000 | 2.050 | 163,382 | +0.00(+0.00%) |
Jun 13, 2012 | 2.200 | 2.389 | 2.050 | 2.050 | 114,257 | -0.15(-6.82%) |
Jun 12, 2012 | 2.250 | 2.270 | 2.160 | 2.200 | 81,780 | -0.05(-2.22%) |
Jun 11, 2012 | 2.350 | 2.350 | 2.170 | 2.250 | 119,667 | -0.03(-1.32%) |
Jun 08, 2012 | 2.290 | 2.470 | 2.250 | 2.280 | 135,459 | -0.01(-0.44%) |
Jun 07, 2012 | 2.430 | 2.470 | 2.260 | 2.290 | 141,000 | -0.08(-3.38%) |
Jun 06, 2012 | 2.320 | 2.400 | 2.270 | 2.370 | 124,058 | +0.08(+3.49%) |
Jun 05, 2012 | 2.250 | 2.410 | 2.250 | 2.290 | 111,863 | +0.04(+1.78%) |
Jun 04, 2012 | 2.130 | 2.270 | 2.130 | 2.250 | 97,598 | +0.15(+7.14%) |
Jun 01, 2012 | 2.230 | 2.340 | 2.060 | 2.100 | 131,148 | -0.23(-9.87%) |
May 31, 2012 | 2.310 | 2.430 | 2.220 | 2.330 | 92,976 | +0.02(+0.87%) |
May 30, 2012 | 2.400 | 2.430 | 2.310 | 2.310 | 44,980 | -0.13(-5.33%) |
May 29, 2012 | 2.370 | 2.450 | 2.330 | 2.440 | 104,091 | +0.11(+4.72%) |
May 25, 2012 | 2.360 | 2.420 | 2.320 | 2.330 | 51,226 | -0.04(-1.69%) |
May 24, 2012 | 2.390 | 2.580 | 2.230 | 2.370 | 347,144 | -0.06(-2.47%) |
May 23, 2012 | 2.490 | 2.490 | 2.380 | 2.430 | 66,849 | -0.08(-3.19%) |
May 22, 2012 | 2.660 | 2.680 | 2.470 | 2.510 | 121,827 | -0.12(-4.56%) |
May 21, 2012 | 2.490 | 2.690 | 2.460 | 2.630 | 119,231 | +0.13(+5.41%) |
May 18, 2012 | 2.400 | 2.500 | 2.370 | 2.495 | 126,125 | +0.10(+3.96%) |
May 17, 2012 | 2.410 | 2.469 | 2.380 | 2.400 | 138,634 | -0.01(-0.41%) |
May 16, 2012 | 2.380 | 2.510 | 2.360 | 2.410 | 82,503 | +0.05(+2.12%) |
May 15, 2012 | 2.370 | 2.480 | 2.300 | 2.360 | 94,677 | +0.01(+0.43%) |
May 14, 2012 | 2.330 | 2.360 | 2.280 | 2.350 | 108,759 | -0.02(-0.84%) |
May 11, 2012 | 2.420 | 2.445 | 2.200 | 2.370 | 227,673 | -0.09(-3.66%) |
May 10, 2012 | 2.380 | 2.500 | 2.350 | 2.460 | 64,601 | +0.11(+4.68%) |
May 09, 2012 | 2.260 | 2.380 | 2.260 | 2.350 | 87,683 | +0.06(+2.62%) |
May 08, 2012 | 2.220 | 2.330 | 2.160 | 2.290 | 128,319 | +0.04(+1.78%) |
May 07, 2012 | 2.240 | 2.330 | 2.200 | 2.250 | 145,702 | +0.00(+0.00%) |
May 04, 2012 | 2.250 | 2.300 | 2.210 | 2.250 | 246,723 | +0.00(+0.00%) |
May 03, 2012 | 2.400 | 2.400 | 2.170 | 2.250 | 199,496 | -0.14(-5.86%) |
May 02, 2012 | 2.170 | 2.410 | 2.170 | 2.390 | 302,202 | +0.19(+8.64%) |
May 01, 2012 | 2.190 | 2.240 | 2.120 | 2.200 | 277,378 | +0.01(+0.46%) |
Apr 30, 2012 | 2.180 | 2.280 | 2.160 | 2.190 | 248,111 | +0.00(+0.00%) |
Apr 27, 2012 | 2.080 | 2.190 | 2.060 | 2.190 | 81,956 | +0.12(+5.80%) |
Apr 26, 2012 | 2.120 | 2.150 | 2.060 | 2.070 | 59,904 | -0.07(-3.27%) |
Apr 25, 2012 | 2.240 | 2.240 | 2.100 | 2.140 | 96,699 | -0.05(-2.28%) |
Apr 24, 2012 | 2.050 | 2.210 | 2.040 | 2.190 | 76,766 | +0.15(+7.35%) |
Apr 23, 2012 | 2.070 | 2.130 | 2.030 | 2.040 | 121,912 | -0.11(-5.12%) |
Apr 20, 2012 | 2.100 | 2.228 | 2.030 | 2.150 | 187,147 | +0.10(+5.13%) |
Apr 19, 2012 | 2.050 | 2.090 | 2.010 | 2.045 | 180,366 | +0.02(+0.74%) |
Apr 18, 2012 | 2.100 | 2.170 | 2.010 | 2.030 | 214,904 | -0.11(-5.14%) |
Apr 17, 2012 | 2.130 | 2.200 | 2.100 | 2.140 | 129,045 | +0.04(+1.90%) |
Apr 16, 2012 | 2.160 | 2.160 | 2.010 | 2.100 | 106,070 | -0.04(-1.87%) |
Apr 13, 2012 | 2.170 | 2.220 | 2.120 | 2.140 | 85,077 | -0.08(-3.60%) |
Apr 12, 2012 | 2.180 | 2.250 | 2.180 | 2.220 | 97,445 | +0.04(+1.83%) |
Apr 11, 2012 | 2.200 | 2.310 | 2.170 | 2.180 | 185,958 | -0.01(-0.46%) |
Apr 10, 2012 | 2.460 | 2.480 | 2.060 | 2.190 | 345,320 | -0.26(-10.61%) |
Apr 09, 2012 | 2.510 | 2.560 | 2.420 | 2.450 | 105,947 | -0.14(-5.41%) |
Apr 05, 2012 | 2.560 | 2.690 | 2.560 | 2.590 | 107,829 | +0.01(+0.39%) |
Apr 04, 2012 | 2.600 | 2.620 | 2.510 | 2.580 | 108,456 | -0.05(-1.90%) |
Apr 03, 2012 | 2.680 | 2.750 | 2.620 | 2.630 | 122,344 | -0.09(-3.31%) |