Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 2.277 | 2.293 | 2.261 | 2.271 | 31,822 | -0.02(-0.98%) |
Jul 30, 2012 | 2.277 | 2.304 | 2.251 | 2.293 | 109,727 | +0.03(+1.42%) |
Jul 27, 2012 | 2.304 | 2.309 | 2.245 | 2.261 | 55,752 | -0.04(-1.63%) |
Jul 26, 2012 | 2.304 | 2.304 | 2.261 | 2.299 | 110,784 | +0.05(+2.32%) |
Jul 25, 2012 | 2.252 | 2.273 | 2.204 | 2.246 | 169,352 | +0.02(+0.94%) |
Jul 24, 2012 | 2.194 | 2.262 | 2.194 | 2.225 | 76,327 | +0.03(+1.44%) |
Jul 23, 2012 | 2.199 | 2.225 | 2.194 | 2.194 | 38,839 | -0.03(-1.42%) |
Jul 20, 2012 | 2.225 | 2.246 | 2.220 | 2.225 | 27,145 | -0.01(-0.23%) |
Jul 19, 2012 | 2.241 | 2.273 | 2.210 | 2.231 | 45,743 | -0.01(-0.47%) |
Jul 18, 2012 | 2.267 | 2.304 | 2.204 | 2.241 | 54,501 | -0.01(-0.47%) |
Jul 17, 2012 | 2.246 | 2.283 | 2.215 | 2.252 | 43,394 | -0.01(-0.23%) |
Jul 16, 2012 | 2.262 | 2.294 | 2.236 | 2.257 | 150,176 | +0.02(+0.94%) |
Jul 13, 2012 | 2.210 | 2.288 | 2.210 | 2.236 | 37,206 | +0.02(+0.95%) |
Jul 12, 2012 | 2.210 | 2.252 | 2.199 | 2.215 | 51,722 | +0.01(+0.48%) |
Jul 11, 2012 | 2.262 | 2.273 | 2.199 | 2.204 | 70,553 | -0.05(-2.33%) |
Jul 10, 2012 | 2.294 | 2.307 | 2.246 | 2.257 | 140,687 | -0.04(-1.83%) |
Jul 09, 2012 | 2.204 | 2.336 | 2.199 | 2.299 | 96,448 | +0.09(+4.29%) |
Jul 06, 2012 | 2.215 | 2.241 | 2.204 | 2.204 | 45,360 | -0.02(-0.71%) |
Jul 05, 2012 | 2.267 | 2.288 | 2.215 | 2.220 | 84,171 | -0.03(-1.40%) |
Jul 03, 2012 | 2.241 | 2.257 | 2.241 | 2.252 | 35,308 | +0.04(+1.66%) |
Jul 02, 2012 | 2.210 | 2.236 | 2.210 | 2.215 | 36,272 | +0.02(+0.96%) |
Jun 29, 2012 | 2.152 | 2.204 | 2.152 | 2.194 | 102,956 | +0.04(+1.95%) |
Jun 28, 2012 | 2.142 | 2.163 | 2.142 | 2.152 | 73,683 | +0.01(+0.24%) |
Jun 27, 2012 | 2.136 | 2.163 | 2.126 | 2.147 | 115,008 | +0.02(+0.99%) |
Jun 26, 2012 | 2.126 | 2.158 | 2.089 | 2.126 | 112,162 | +0.00(+0.00%) |
Jun 25, 2012 | 2.063 | 2.126 | 2.058 | 2.126 | 163,033 | +0.05(+2.27%) |
Jun 22, 2012 | 2.091 | 2.100 | 2.079 | 2.079 | 72,176 | -0.01(-0.50%) |
Jun 21, 2012 | 2.100 | 2.142 | 2.084 | 2.089 | 159,838 | +0.00(+0.00%) |
Jun 20, 2012 | 2.121 | 2.147 | 2.079 | 2.089 | 99,134 | -0.01(-0.50%) |
Jun 19, 2012 | 2.126 | 2.126 | 2.100 | 2.100 | 36,408 | -0.01(-0.50%) |
Jun 18, 2012 | 2.136 | 2.142 | 2.097 | 2.110 | 103,911 | -0.02(-0.74%) |
Jun 15, 2012 | 2.115 | 2.142 | 2.089 | 2.126 | 33,079 | +0.00(+0.00%) |
Jun 14, 2012 | 2.079 | 2.142 | 2.078 | 2.126 | 156,770 | +0.06(+2.79%) |
Jun 13, 2012 | 2.068 | 2.094 | 2.052 | 2.068 | 64,664 | -0.01(-0.25%) |
Jun 12, 2012 | 2.037 | 2.089 | 2.031 | 2.073 | 36,871 | +0.03(+1.28%) |
Jun 11, 2012 | 2.000 | 2.073 | 2.000 | 2.047 | 131,913 | +0.03(+1.56%) |
Jun 08, 2012 | 2.016 | 2.042 | 2.005 | 2.016 | 51,135 | +0.02(+0.79%) |
Jun 07, 2012 | 2.037 | 2.047 | 2.000 | 2.000 | 83,291 | -0.04(-1.80%) |
Jun 06, 2012 | 2.021 | 2.042 | 1.979 | 2.037 | 68,817 | +0.03(+1.31%) |
Jun 05, 2012 | 1.995 | 2.026 | 1.984 | 2.010 | 168,314 | +0.00(+0.00%) |
Jun 04, 2012 | 2.063 | 2.063 | 2.005 | 2.010 | 147,355 | -0.07(-3.28%) |
Jun 01, 2012 | 2.042 | 2.110 | 2.042 | 2.079 | 73,578 | +0.01(+0.25%) |
May 31, 2012 | 2.042 | 2.073 | 2.037 | 2.073 | 135,743 | +0.02(+0.77%) |
May 30, 2012 | 2.052 | 2.084 | 2.052 | 2.058 | 49,820 | +0.01(+0.26%) |
May 29, 2012 | 2.052 | 2.060 | 2.037 | 2.052 | 64,357 | +0.03(+1.56%) |
May 25, 2012 | 2.010 | 2.037 | 2.010 | 2.021 | 39,944 | +0.00(+0.00%) |
May 24, 2012 | 2.005 | 2.056 | 2.005 | 2.021 | 160,453 | +0.00(+0.00%) |
May 23, 2012 | 1.989 | 2.021 | 1.974 | 2.021 | 74,273 | +0.02(+1.05%) |
May 22, 2012 | 1.984 | 2.010 | 1.984 | 2.000 | 79,160 | +0.01(+0.26%) |
May 21, 2012 | 2.021 | 2.051 | 1.974 | 1.995 | 86,330 | -0.02(-0.78%) |
May 18, 2012 | 2.052 | 2.073 | 1.995 | 2.010 | 180,534 | -0.05(-2.30%) |
May 17, 2012 | 2.031 | 2.080 | 2.021 | 2.058 | 85,413 | +0.01(+0.51%) |
May 16, 2012 | 2.100 | 2.100 | 2.026 | 2.047 | 222,549 | -0.04(-2.01%) |
May 15, 2012 | 2.100 | 2.136 | 2.058 | 2.089 | 229,956 | -0.01(-0.50%) |
May 14, 2012 | 2.079 | 2.110 | 2.022 | 2.100 | 153,836 | +0.03(+1.27%) |
May 11, 2012 | 2.052 | 2.083 | 2.010 | 2.073 | 216,812 | +0.03(+1.28%) |
May 10, 2012 | 1.932 | 2.079 | 1.932 | 2.047 | 458,536 | +0.13(+6.56%) |
May 09, 2012 | 1.984 | 1.989 | 1.916 | 1.921 | 378,422 | -0.07(-3.43%) |
May 08, 2012 | 2.021 | 2.021 | 1.958 | 1.989 | 262,726 | +0.02(+0.80%) |
May 07, 2012 | 1.968 | 1.979 | 1.958 | 1.974 | 64,195 | +0.00(+0.00%) |
May 04, 2012 | 1.984 | 1.984 | 1.974 | 1.974 | 44,175 | -0.01(-0.53%) |
May 03, 2012 | 1.984 | 1.989 | 1.979 | 1.984 | 109,689 | -0.01(-0.26%) |
May 02, 2012 | 1.968 | 1.989 | 1.968 | 1.989 | 75,474 | -0.02(-1.04%) |