Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 2.146 | 2.146 | 2.038 | 2.045 | 15,636 | -0.05(-2.39%) |
Jul 30, 2012 | 2.045 | 2.188 | 1.988 | 2.095 | 82,326 | +0.10(+5.02%) |
Jul 27, 2012 | 1.988 | 2.038 | 1.945 | 1.995 | 52,961 | +0.04(+1.82%) |
Jul 26, 2012 | 2.067 | 2.074 | 1.910 | 1.960 | 31,863 | -0.09(-4.53%) |
Jul 25, 2012 | 2.074 | 2.124 | 2.031 | 2.052 | 19,516 | +0.02(+1.05%) |
Jul 24, 2012 | 2.146 | 2.146 | 2.031 | 2.031 | 12,949 | -0.10(-4.69%) |
Jul 23, 2012 | 2.081 | 2.131 | 1.960 | 2.131 | 27,914 | +0.02(+1.02%) |
Jul 20, 2012 | 2.074 | 2.146 | 2.060 | 2.110 | 41,444 | -0.04(-1.67%) |
Jul 19, 2012 | 2.146 | 2.210 | 2.053 | 2.146 | 23,367 | +0.00(+0.00%) |
Jul 18, 2012 | 2.160 | 2.210 | 2.074 | 2.146 | 32,099 | -0.05(-2.28%) |
Jul 17, 2012 | 2.203 | 2.217 | 2.138 | 2.196 | 10,025 | -0.02(-0.97%) |
Jul 16, 2012 | 2.153 | 2.239 | 2.153 | 2.217 | 22,650 | +0.06(+2.71%) |
Jul 13, 2012 | 2.146 | 2.217 | 2.131 | 2.159 | 45,248 | +0.06(+3.01%) |
Jul 12, 2012 | 2.088 | 2.131 | 2.074 | 2.095 | 44,249 | +0.03(+1.31%) |
Jul 11, 2012 | 2.002 | 2.103 | 1.960 | 2.068 | 41,287 | +0.02(+1.12%) |
Jul 10, 2012 | 1.974 | 2.053 | 1.960 | 2.045 | 35,379 | +0.06(+2.88%) |
Jul 09, 2012 | 1.902 | 2.002 | 1.902 | 1.988 | 50,798 | +0.11(+5.70%) |
Jul 06, 2012 | 1.881 | 1.959 | 1.881 | 1.881 | 28,371 | +0.00(+0.00%) |
Jul 05, 2012 | 1.831 | 1.917 | 1.831 | 1.881 | 12,304 | +0.07(+3.95%) |
Jul 03, 2012 | 1.788 | 1.826 | 1.788 | 1.809 | 3,990 | +0.03(+1.61%) |
Jul 02, 2012 | 1.774 | 1.945 | 1.774 | 1.781 | 17,490 | +0.01(+0.70%) |
Jun 29, 2012 | 1.795 | 1.815 | 1.765 | 1.768 | 10,807 | -0.02(-0.99%) |
Jun 28, 2012 | 1.824 | 1.945 | 1.752 | 1.786 | 63,881 | -0.02(-1.28%) |
Jun 27, 2012 | 1.859 | 1.859 | 1.809 | 1.809 | 11,907 | -0.08(-4.17%) |
Jun 26, 2012 | 1.867 | 1.925 | 1.859 | 1.888 | 32,991 | -0.01(-0.75%) |
Jun 25, 2012 | 1.824 | 1.917 | 1.788 | 1.902 | 77,099 | +0.08(+4.31%) |
Jun 22, 2012 | 1.802 | 1.824 | 1.788 | 1.824 | 24,666 | +0.04(+2.00%) |
Jun 21, 2012 | 1.831 | 1.845 | 1.788 | 1.788 | 45,043 | -0.02(-1.19%) |
Jun 20, 2012 | 1.788 | 1.902 | 1.788 | 1.809 | 42,189 | +0.01(+0.80%) |
Jun 19, 2012 | 1.981 | 1.981 | 1.788 | 1.795 | 92,132 | -0.18(-9.06%) |
Jun 18, 2012 | 2.067 | 2.067 | 1.910 | 1.974 | 51,139 | -0.04(-2.13%) |
Jun 15, 2012 | 2.160 | 2.160 | 1.995 | 2.017 | 127,312 | -0.11(-5.34%) |
Jun 14, 2012 | 2.188 | 2.188 | 2.103 | 2.131 | 40,703 | -0.05(-2.33%) |
Jun 13, 2012 | 2.181 | 2.196 | 2.146 | 2.181 | 31,815 | -0.04(-1.61%) |
Jun 12, 2012 | 2.203 | 2.239 | 2.146 | 2.217 | 43,036 | -0.04(-1.90%) |
Jun 11, 2012 | 2.324 | 2.331 | 2.174 | 2.260 | 24,705 | -0.05(-2.17%) |
Jun 08, 2012 | 2.360 | 2.360 | 2.274 | 2.310 | 33,538 | -0.03(-1.22%) |
Jun 07, 2012 | 2.446 | 2.446 | 2.324 | 2.339 | 67,699 | -0.04(-1.80%) |
Jun 06, 2012 | 2.331 | 2.489 | 2.331 | 2.382 | 44,709 | +0.05(+2.15%) |
Jun 05, 2012 | 2.340 | 2.382 | 2.331 | 2.332 | 29,122 | -0.04(-1.80%) |
Jun 04, 2012 | 2.403 | 2.403 | 2.337 | 2.374 | 67,522 | -0.04(-1.78%) |
Jun 01, 2012 | 2.403 | 2.424 | 2.396 | 2.417 | 41,351 | -0.05(-2.03%) |
May 31, 2012 | 2.517 | 2.525 | 2.439 | 2.467 | 53,687 | -0.06(-2.27%) |
May 30, 2012 | 2.503 | 2.618 | 2.446 | 2.525 | 35,495 | -0.04(-1.40%) |
May 29, 2012 | 2.453 | 2.560 | 2.360 | 2.560 | 54,180 | +0.16(+6.87%) |
May 25, 2012 | 2.367 | 2.432 | 2.367 | 2.396 | 42,290 | -0.01(-0.30%) |
May 24, 2012 | 2.281 | 2.646 | 2.267 | 2.403 | 101,802 | +0.14(+6.33%) |
May 23, 2012 | 2.174 | 2.281 | 2.174 | 2.260 | 45,817 | +0.04(+1.94%) |
May 22, 2012 | 2.188 | 2.253 | 2.146 | 2.217 | 33,703 | +0.01(+0.65%) |
May 21, 2012 | 2.260 | 2.289 | 2.181 | 2.203 | 24,069 | -0.06(-2.84%) |
May 18, 2012 | 2.260 | 2.289 | 2.198 | 2.267 | 76,095 | -0.02(-0.94%) |
May 17, 2012 | 2.274 | 2.289 | 2.253 | 2.289 | 38,123 | +0.03(+1.27%) |
May 16, 2012 | 2.317 | 2.324 | 2.253 | 2.260 | 55,475 | -0.04(-1.86%) |
May 15, 2012 | 2.217 | 2.303 | 2.196 | 2.303 | 64,016 | +0.12(+5.57%) |
May 14, 2012 | 2.181 | 2.217 | 2.142 | 2.181 | 34,328 | -0.01(-0.33%) |
May 11, 2012 | 2.181 | 2.217 | 2.181 | 2.188 | 54,070 | +0.01(+0.33%) |
May 10, 2012 | 2.160 | 2.274 | 2.160 | 2.181 | 37,880 | +0.00(+0.00%) |
May 09, 2012 | 2.253 | 2.253 | 2.110 | 2.181 | 85,072 | -0.09(-4.09%) |
May 08, 2012 | 2.331 | 2.388 | 2.117 | 2.274 | 241,982 | -0.16(-6.45%) |
May 07, 2012 | 2.517 | 2.517 | 2.396 | 2.431 | 100,211 | -0.10(-3.98%) |
May 04, 2012 | 2.632 | 2.696 | 2.510 | 2.532 | 75,551 | -0.13(-4.84%) |
May 03, 2012 | 2.739 | 2.768 | 2.525 | 2.660 | 99,807 | -0.12(-4.37%) |
May 02, 2012 | 2.782 | 2.801 | 2.575 | 2.782 | 66,173 | +0.03(+1.04%) |