Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 2.037 | 2.037 | 2.025 | 2.036 | 51,604 | -0.02(-1.01%) |
Jul 30, 2012 | 2.054 | 2.060 | 2.034 | 2.057 | 48,307 | -0.01(-0.44%) |
Jul 27, 2012 | 2.075 | 2.075 | 2.048 | 2.066 | 38,196 | +0.01(+0.43%) |
Jul 26, 2012 | 2.019 | 2.066 | 2.000 | 2.057 | 185,737 | +0.06(+2.93%) |
Jul 25, 2012 | 1.987 | 2.016 | 1.987 | 1.999 | 21,205 | +0.00(+0.00%) |
Jul 24, 2012 | 1.995 | 1.999 | 1.982 | 1.999 | 41,458 | -0.01(-0.44%) |
Jul 23, 2012 | 1.999 | 2.007 | 1.978 | 2.007 | 79,307 | +0.00(+0.18%) |
Jul 20, 2012 | 2.022 | 2.028 | 2.004 | 2.004 | 74,598 | -0.03(-1.61%) |
Jul 19, 2012 | 2.060 | 2.060 | 2.037 | 2.037 | 82,167 | -0.03(-1.68%) |
Jul 18, 2012 | 2.063 | 2.081 | 2.063 | 2.071 | 23,218 | +0.02(+1.04%) |
Jul 17, 2012 | 2.040 | 2.050 | 2.040 | 2.050 | 58,354 | +0.01(+0.58%) |
Jul 16, 2012 | 2.045 | 2.045 | 2.037 | 2.038 | 11,960 | -0.01(-0.66%) |
Jul 13, 2012 | 2.022 | 2.058 | 2.022 | 2.052 | 27,290 | +0.02(+0.80%) |
Jul 12, 2012 | 2.019 | 2.035 | 2.007 | 2.035 | 13,650 | -0.01(-0.52%) |
Jul 11, 2012 | 2.045 | 2.046 | 2.022 | 2.046 | 27,723 | +0.01(+0.61%) |
Jul 10, 2012 | 2.051 | 2.057 | 2.010 | 2.034 | 21,949 | -0.02(-0.86%) |
Jul 09, 2012 | 2.042 | 2.051 | 2.037 | 2.051 | 33,282 | +0.01(+0.71%) |
Jul 06, 2012 | 2.022 | 2.039 | 2.019 | 2.037 | 60,968 | -0.03(-1.27%) |
Jul 05, 2012 | 2.051 | 2.063 | 2.051 | 2.063 | 61,671 | -0.00(-0.00%) |
Jul 03, 2012 | 2.042 | 2.063 | 2.037 | 2.063 | 68,615 | +0.02(+1.00%) |
Jul 02, 2012 | 2.025 | 2.042 | 2.019 | 2.042 | 65,889 | +0.00(+0.07%) |
Jun 29, 2012 | 2.022 | 2.042 | 2.021 | 2.041 | 110,238 | +0.02(+1.07%) |
Jun 28, 2012 | 1.972 | 2.022 | 1.970 | 2.019 | 98,936 | +0.00(+0.13%) |
Jun 27, 2012 | 2.004 | 2.019 | 1.996 | 2.017 | 53,628 | +0.01(+0.61%) |
Jun 26, 2012 | 1.987 | 2.007 | 1.984 | 2.004 | 21,174 | +0.03(+1.33%) |
Jun 25, 2012 | 1.963 | 1.978 | 1.960 | 1.978 | 53,648 | -0.05(-2.44%) |
Jun 22, 2012 | 2.001 | 2.028 | 1.999 | 2.028 | 15,939 | +0.01(+0.27%) |
Jun 21, 2012 | 2.019 | 2.051 | 2.019 | 2.022 | 13,076 | -0.03(-1.23%) |
Jun 20, 2012 | 2.037 | 2.051 | 2.031 | 2.047 | 9,971 | -0.00(-0.20%) |
Jun 19, 2012 | 2.022 | 2.051 | 2.017 | 2.051 | 145,039 | +0.04(+1.89%) |
Jun 18, 2012 | 1.963 | 2.013 | 1.960 | 2.013 | 81,556 | -0.03(-1.43%) |
Jun 15, 2012 | 2.016 | 2.045 | 2.016 | 2.042 | 31,600 | +0.02(+1.01%) |
Jun 14, 2012 | 2.003 | 2.023 | 2.001 | 2.022 | 39,588 | +0.00(+0.16%) |
Jun 13, 2012 | 1.987 | 2.019 | 1.987 | 2.019 | 3,753 | +0.01(+0.57%) |
Jun 12, 2012 | 1.993 | 2.010 | 1.993 | 2.007 | 13,592 | +0.02(+0.97%) |
Jun 11, 2012 | 2.016 | 2.022 | 1.981 | 1.988 | 14,237 | -0.03(-1.37%) |
Jun 08, 2012 | 1.978 | 2.016 | 1.978 | 2.016 | 3,426 | +0.01(+0.70%) |
Jun 07, 2012 | 2.004 | 2.019 | 1.990 | 2.001 | 18,117 | +0.00(+0.16%) |
Jun 06, 2012 | 1.972 | 1.998 | 1.972 | 1.998 | 81,491 | +0.03(+1.78%) |
Jun 05, 2012 | 1.916 | 1.984 | 1.916 | 1.963 | 32,344 | +0.04(+2.29%) |
Jun 04, 2012 | 1.940 | 1.949 | 1.905 | 1.919 | 137,849 | -0.02(-1.06%) |
Jun 01, 2012 | 1.972 | 1.972 | 1.922 | 1.940 | 71,693 | -0.06(-2.88%) |
May 31, 2012 | 1.996 | 1.997 | 1.978 | 1.997 | 28,330 | -0.01(-0.73%) |
May 30, 2012 | 2.031 | 2.031 | 2.010 | 2.012 | 2,730 | -0.03(-1.63%) |
May 29, 2012 | 2.022 | 2.051 | 2.004 | 2.045 | 6,111 | +0.04(+2.05%) |
May 25, 2012 | 2.010 | 2.010 | 1.987 | 2.004 | 15,165 | +0.00(+0.15%) |
May 24, 2012 | 2.019 | 2.019 | 1.993 | 2.001 | 18,158 | -0.03(-1.44%) |
May 23, 2012 | 2.007 | 2.031 | 2.007 | 2.031 | 9,742 | +0.00(+0.00%) |
May 22, 2012 | 2.022 | 2.031 | 2.004 | 2.031 | 36,299 | +0.01(+0.43%) |
May 21, 2012 | 2.004 | 2.022 | 1.995 | 2.022 | 7,166 | +0.03(+1.29%) |
May 18, 2012 | 2.042 | 2.042 | 1.993 | 1.996 | 49,004 | -0.05(-2.25%) |
May 17, 2012 | 2.054 | 2.054 | 2.042 | 2.042 | 8,456 | -0.01(-0.73%) |
May 15, 2012 | 2.072 | 2.057 | 2.057 | 2.057 | 14,332 | -0.01(-0.57%) |
May 14, 2012 | 2.081 | 2.081 | 2.066 | 2.069 | 44,021 | -0.01(-0.70%) |
May 11, 2012 | 2.095 | 2.125 | 2.083 | 2.084 | 11,821 | -0.01(-0.56%) |
May 10, 2012 | 2.081 | 2.095 | 2.081 | 2.095 | 7,824 | +0.02(+0.85%) |
May 09, 2012 | 2.072 | 2.095 | 2.072 | 2.078 | 11,261 | -0.02(-0.81%) |
May 08, 2012 | 2.095 | 2.095 | 2.066 | 2.095 | 87,343 | -0.01(-0.45%) |
May 07, 2012 | 2.086 | 2.104 | 2.078 | 2.104 | 10,394 | -0.01(-0.28%) |
May 04, 2012 | 2.127 | 2.127 | 2.081 | 2.110 | 31,105 | -0.01(-0.28%) |
May 03, 2012 | 2.119 | 2.125 | 2.110 | 2.116 | 10,066 | -0.02(-0.96%) |
May 02, 2012 | 2.113 | 2.136 | 2.113 | 2.136 | 36,514 | -0.00(-0.14%) |