Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 27, 2012 | 1.610 | 1.610 | 1.430 | 1.440 | 12,700 | -0.21(-12.73%) |
Jul 26, 2012 | 1.580 | 1.695 | 1.580 | 1.650 | 1,200 | +0.06(+3.77%) |
Jul 25, 2012 | 1.520 | 1.590 | 1.500 | 1.590 | 1,580 | +0.00(+0.00%) |
Jul 24, 2012 | 1.600 | 1.660 | 1.420 | 1.590 | 17,304 | -0.13(-7.56%) |
Jul 23, 2012 | 1.720 | 1.720 | 1.720 | 1.720 | 206 | -0.21(-10.88%) |
Jul 20, 2012 | 1.930 | 1.930 | 1.930 | 1.930 | 200 | +0.13(+7.22%) |
Jul 19, 2012 | 1.740 | 2.250 | 1.740 | 1.800 | 5,324 | +0.06(+3.45%) |
Jul 18, 2012 | 1.740 | 1.760 | 1.740 | 1.740 | 4,540 | -0.03(-1.53%) |
Jul 17, 2012 | 1.880 | 1.900 | 1.610 | 1.767 | 8,730 | -0.10(-5.20%) |
Jul 16, 2012 | 1.930 | 1.930 | 1.860 | 1.864 | 2,756 | -0.09(-4.41%) |
Jul 13, 2012 | 2.040 | 2.040 | 1.930 | 1.950 | 2,503 | +0.00(+0.00%) |
Jul 12, 2012 | 2.190 | 2.190 | 1.950 | 1.950 | 876 | -0.25(-11.36%) |
Jul 11, 2012 | 2.210 | 2.220 | 2.040 | 2.200 | 1,829 | +0.25(+12.82%) |
Jul 10, 2012 | 2.060 | 2.060 | 1.950 | 1.950 | 4,410 | -0.04(-2.01%) |
Jul 06, 2012 | 1.950 | 1.990 | 1.990 | 1.990 | 1,800 | -0.12(-5.69%) |
Jul 05, 2012 | 2.020 | 2.220 | 2.020 | 2.110 | 4,394 | +0.09(+4.46%) |
Jul 03, 2012 | 2.150 | 2.150 | 2.010 | 2.020 | 800 | -0.10(-4.72%) |
Jul 02, 2012 | 2.060 | 2.124 | 2.060 | 2.120 | 2,155 | +0.07(+3.41%) |
Jun 29, 2012 | 1.950 | 2.050 | 1.950 | 2.050 | 700 | +0.06(+3.02%) |
Jun 28, 2012 | 1.960 | 2.190 | 1.950 | 1.990 | 1,763 | -0.06(-2.93%) |
Jun 27, 2012 | 2.230 | 2.230 | 2.050 | 2.050 | 499 | -0.08(-3.76%) |
Jun 26, 2012 | 2.290 | 2.290 | 2.020 | 2.130 | 500 | -0.02(-0.93%) |
Jun 25, 2012 | 2.020 | 2.200 | 1.960 | 2.150 | 3,127 | +0.13(+6.43%) |
Jun 21, 2012 | 2.020 | 2.020 | 2.020 | 2.020 | 200 | -0.01(-0.49%) |
Jun 20, 2012 | 1.982 | 2.030 | 1.950 | 2.030 | 2,725 | -0.00(-0.00%) |
Jun 19, 2012 | 2.030 | 2.030 | 2.030 | 2.030 | 1,000 | +0.07(+3.57%) |
Jun 18, 2012 | 1.960 | 1.960 | 1.960 | 1.960 | 500 | -0.06(-2.97%) |
Jun 15, 2012 | 2.090 | 2.090 | 1.950 | 2.020 | 2,253 | +0.06(+3.06%) |
Jun 14, 2012 | 1.960 | 1.963 | 1.950 | 1.960 | 1,700 | +0.00(+0.00%) |
Jun 13, 2012 | 1.950 | 2.030 | 1.950 | 1.960 | 3,720 | -0.16(-7.54%) |
Jun 12, 2012 | 2.120 | 2.120 | 1.950 | 2.120 | 2,615 | +0.14(+7.07%) |
Jun 11, 2012 | 1.980 | 2.010 | 1.980 | 1.980 | 6,710 | +0.00(+0.00%) |
Jun 08, 2012 | 1.990 | 1.990 | 1.980 | 1.980 | 300 | +0.00(+0.00%) |
Jun 07, 2012 | 2.020 | 2.021 | 1.980 | 1.980 | 3,409 | -0.07(-3.41%) |
Jun 06, 2012 | 2.020 | 2.100 | 2.020 | 2.050 | 13,186 | -0.02(-0.97%) |
Jun 05, 2012 | 2.050 | 2.070 | 1.970 | 2.070 | 4,195 | -0.09(-4.17%) |
Jun 04, 2012 | 2.190 | 2.190 | 2.160 | 2.160 | 3,535 | -0.02(-0.92%) |
Jun 01, 2012 | 2.180 | 2.180 | 2.180 | 2.180 | 400 | +0.07(+3.32%) |
May 31, 2012 | 2.200 | 2.200 | 2.090 | 2.110 | 3,500 | +0.01(+0.47%) |
May 30, 2012 | 2.100 | 2.100 | 2.100 | 2.100 | 1,100 | +0.01(+0.48%) |
May 29, 2012 | 2.090 | 2.090 | 2.090 | 2.090 | 400 | +0.03(+1.46%) |
May 24, 2012 | 2.090 | 2.060 | 2.060 | 2.060 | 2,400 | -0.13(-5.82%) |
May 23, 2012 | 2.240 | 2.240 | 2.060 | 2.187 | 1,018 | -0.07(-3.22%) |
May 22, 2012 | 2.040 | 2.260 | 2.040 | 2.260 | 700 | +0.24(+11.88%) |
May 21, 2012 | 2.020 | 2.030 | 2.020 | 2.020 | 2,200 | +0.00(+0.00%) |
May 18, 2012 | 2.020 | 2.120 | 2.020 | 2.020 | 5,927 | -0.27(-11.79%) |
May 17, 2012 | 2.000 | 2.290 | 2.000 | 2.290 | 1,118 | +0.32(+16.24%) |
May 16, 2012 | 2.360 | 2.360 | 1.970 | 1.970 | 4,015 | +0.02(+1.03%) |
May 15, 2012 | 2.000 | 2.100 | 1.950 | 1.950 | 17,141 | -0.05(-2.52%) |
May 14, 2012 | 2.001 | 2.001 | 2.001 | 2.001 | 300 | +0.04(+2.07%) |
May 11, 2012 | 1.970 | 2.050 | 1.950 | 1.960 | 11,813 | -0.09(-4.30%) |
May 10, 2012 | 2.150 | 2.150 | 1.950 | 2.048 | 33,660 | -0.10(-4.74%) |
May 09, 2012 | 2.170 | 2.170 | 2.078 | 2.150 | 9,901 | +0.00(+0.00%) |
May 08, 2012 | 2.260 | 2.260 | 2.150 | 2.150 | 2,400 | -0.10(-4.45%) |
May 07, 2012 | 2.200 | 2.368 | 2.200 | 2.250 | 4,405 | -0.14(-5.85%) |
May 04, 2012 | 2.150 | 2.390 | 2.140 | 2.390 | 5,125 | +0.24(+11.16%) |
May 03, 2012 | 2.190 | 2.380 | 2.150 | 2.150 | 6,000 | -0.05(-2.27%) |
May 02, 2012 | 2.190 | 2.230 | 2.190 | 2.200 | 15,015 | +0.01(+0.45%) |
May 01, 2012 | 2.530 | 2.530 | 2.170 | 2.190 | 9,200 | -0.17(-7.20%) |
Apr 30, 2012 | 2.178 | 2.360 | 2.130 | 2.360 | 44,145 | +0.21(+9.77%) |
Apr 27, 2012 | 2.060 | 2.150 | 2.060 | 2.150 | 905 | +0.09(+4.37%) |
Apr 26, 2012 | 2.210 | 2.230 | 2.000 | 2.060 | 12,985 | -0.15(-7.00%) |
Apr 25, 2012 | 2.400 | 2.400 | 2.170 | 2.215 | 15,740 | -0.20(-8.28%) |
Apr 24, 2012 | 2.410 | 2.500 | 2.340 | 2.415 | 12,692 | -0.15(-6.03%) |
Apr 23, 2012 | 2.490 | 2.600 | 2.490 | 2.570 | 4,359 | +0.08(+3.21%) |
Apr 20, 2012 | 2.480 | 2.490 | 2.350 | 2.490 | 3,641 | +0.02(+0.81%) |
Apr 19, 2012 | 2.372 | 2.470 | 2.372 | 2.470 | 2,000 | +0.06(+2.49%) |
Apr 18, 2012 | 2.400 | 2.410 | 2.390 | 2.410 | 2,159 | +0.01(+0.21%) |
Apr 17, 2012 | 2.360 | 2.405 | 2.360 | 2.405 | 7,634 | +0.00(+0.21%) |
Apr 16, 2012 | 2.430 | 2.430 | 2.290 | 2.400 | 4,877 | -0.05(-2.04%) |
Apr 13, 2012 | 2.420 | 2.500 | 2.400 | 2.450 | 10,575 | -0.03(-1.21%) |
Apr 12, 2012 | 2.420 | 2.480 | 2.390 | 2.480 | 6,900 | -0.01(-0.40%) |
Apr 11, 2012 | 2.490 | 2.490 | 2.490 | 2.490 | 100 | +0.04(+1.63%) |
Apr 10, 2012 | 2.300 | 2.455 | 2.300 | 2.450 | 6,003 | +0.08(+3.38%) |
Apr 09, 2012 | 2.420 | 2.420 | 2.290 | 2.370 | 7,506 | -0.22(-8.50%) |
Apr 05, 2012 | 2.393 | 2.590 | 2.380 | 2.590 | 1,000 | +0.16(+6.58%) |
Apr 04, 2012 | 2.370 | 2.510 | 2.370 | 2.430 | 11,632 | +0.06(+2.53%) |
Apr 03, 2012 | 2.410 | 2.420 | 2.320 | 2.370 | 9,463 | -0.12(-4.82%) |
Apr 02, 2012 | 2.360 | 2.540 | 2.360 | 2.490 | 7,520 | -0.11(-4.23%) |
Mar 30, 2012 | 2.550 | 2.600 | 2.340 | 2.600 | 4,050 | +0.10(+4.00%) |
Mar 29, 2012 | 2.740 | 2.740 | 2.440 | 2.500 | 21,398 | -0.36(-12.59%) |
Mar 27, 2012 | 2.890 | 2.860 | 2.860 | 2.860 | 7,700 | -0.04(-1.38%) |
Mar 26, 2012 | 2.930 | 3.020 | 2.890 | 2.900 | 28,525 | -0.05(-1.69%) |
Mar 23, 2012 | 2.770 | 2.960 | 2.770 | 2.950 | 4,138 | +0.17(+6.12%) |
Mar 22, 2012 | 2.860 | 2.860 | 2.720 | 2.780 | 20,123 | -0.08(-2.80%) |
Mar 21, 2012 | 3.020 | 3.180 | 2.840 | 2.860 | 29,091 | -0.13(-4.35%) |
Mar 20, 2012 | 2.860 | 3.180 | 2.720 | 2.990 | 28,534 | +0.11(+3.82%) |
Mar 19, 2012 | 3.210 | 3.210 | 2.810 | 2.880 | 45,026 | -0.03(-1.03%) |
Mar 16, 2012 | 3.380 | 3.380 | 2.810 | 2.910 | 62,207 | -0.43(-12.87%) |
Mar 15, 2012 | 2.880 | 3.900 | 2.880 | 3.340 | 312,665 | +0.80(+31.50%) |
Mar 14, 2012 | 2.500 | 2.540 | 2.500 | 2.540 | 2,800 | +0.05(+2.01%) |
Mar 13, 2012 | 2.410 | 2.500 | 2.350 | 2.490 | 9,691 | +0.04(+1.63%) |
Mar 12, 2012 | 2.340 | 2.450 | 2.340 | 2.450 | 5,271 | +0.11(+4.70%) |
Mar 09, 2012 | 2.340 | 2.340 | 2.340 | 2.340 | 512 | +0.04(+1.74%) |
Mar 08, 2012 | 2.340 | 2.340 | 2.300 | 2.300 | 2,700 | -0.01(-0.44%) |
Mar 07, 2012 | 2.260 | 2.370 | 2.260 | 2.310 | 3,830 | +0.02(+1.05%) |
Mar 06, 2012 | 2.250 | 2.286 | 2.250 | 2.286 | 3,036 | -0.07(-3.13%) |
Mar 05, 2012 | 2.370 | 2.370 | 2.250 | 2.360 | 1,973 | -0.01(-0.38%) |
Mar 02, 2012 | 2.360 | 2.369 | 2.360 | 2.369 | 450 | +0.06(+2.55%) |
Mar 01, 2012 | 2.290 | 2.370 | 2.290 | 2.310 | 3,339 | -0.05(-2.03%) |
Feb 29, 2012 | 2.250 | 2.370 | 2.180 | 2.358 | 9,280 | +0.11(+4.80%) |
Feb 28, 2012 | 2.310 | 2.369 | 2.150 | 2.250 | 15,496 | -0.11(-4.66%) |
Feb 27, 2012 | 2.280 | 2.360 | 2.260 | 2.360 | 8,564 | +0.08(+3.51%) |
Feb 24, 2012 | 2.350 | 2.400 | 2.240 | 2.280 | 4,994 | -0.07(-2.98%) |
Feb 23, 2012 | 2.310 | 2.430 | 2.170 | 2.350 | 42,487 | -0.37(-13.63%) |
Feb 22, 2012 | 2.540 | 2.850 | 2.540 | 2.721 | 28,278 | +0.16(+6.29%) |
Feb 21, 2012 | 2.380 | 2.560 | 2.380 | 2.560 | 19,499 | +0.23(+9.75%) |
Feb 17, 2012 | 2.370 | 2.400 | 2.270 | 2.333 | 14,775 | -0.06(-2.41%) |
Feb 16, 2012 | 2.250 | 2.390 | 2.230 | 2.390 | 2,400 | +0.15(+6.70%) |
Feb 15, 2012 | 2.110 | 2.240 | 2.100 | 2.240 | 3,933 | +0.01(+0.45%) |
Feb 14, 2012 | 2.150 | 2.240 | 2.100 | 2.230 | 3,000 | +0.01(+0.45%) |
Feb 13, 2012 | 2.130 | 2.220 | 2.130 | 2.220 | 700 | +0.12(+5.71%) |
Feb 10, 2012 | 2.060 | 2.200 | 2.060 | 2.100 | 1,169 | -0.05(-2.55%) |
Feb 09, 2012 | 2.230 | 2.280 | 2.070 | 2.155 | 9,195 | -0.07(-2.93%) |
Feb 08, 2012 | 2.310 | 2.310 | 2.190 | 2.220 | 5,890 | +0.09(+4.23%) |
Feb 07, 2012 | 2.100 | 2.160 | 2.060 | 2.130 | 9,094 | -0.05(-2.29%) |
Feb 06, 2012 | 2.230 | 2.230 | 2.180 | 2.180 | 2,160 | -0.10(-4.39%) |
Feb 03, 2012 | 2.350 | 2.350 | 2.270 | 2.280 | 400 | +0.11(+5.07%) |
Feb 01, 2012 | 2.220 | 2.170 | 2.170 | 2.170 | 2,000 | -0.07(-3.13%) |
Jan 31, 2012 | 2.110 | 2.560 | 2.110 | 2.240 | 37,593 | +0.15(+7.18%) |
Jan 30, 2012 | 2.050 | 2.090 | 2.050 | 2.090 | 1,100 | -0.01(-0.47%) |
Jan 27, 2012 | 2.050 | 2.100 | 2.050 | 2.100 | 4,979 | +0.05(+2.43%) |
Jan 26, 2012 | 2.090 | 2.100 | 2.050 | 2.050 | 7,500 | -0.04(-1.91%) |
Jan 25, 2012 | 2.010 | 2.090 | 2.010 | 2.090 | 4,419 | +0.01(+0.48%) |
Jan 24, 2012 | 2.010 | 2.080 | 2.000 | 2.080 | 1,475 | -0.01(-0.48%) |
Jan 23, 2012 | 2.100 | 2.100 | 2.030 | 2.090 | 2,800 | +0.04(+1.95%) |
Jan 20, 2012 | 2.040 | 2.050 | 2.040 | 2.050 | 1,317 | +0.01(+0.49%) |
Jan 19, 2012 | 2.100 | 2.100 | 2.040 | 2.040 | 1,371 | +0.00(+0.00%) |
Jan 18, 2012 | 2.020 | 2.090 | 2.020 | 2.040 | 1,500 | -0.10(-4.67%) |
Jan 17, 2012 | 2.150 | 2.150 | 2.140 | 2.140 | 580 | +0.08(+3.88%) |
Jan 13, 2012 | 2.060 | 2.150 | 2.060 | 2.060 | 1,680 | -0.04(-2.00%) |
Jan 12, 2012 | 2.102 | 2.110 | 2.030 | 2.102 | 836 | +0.07(+3.55%) |
Jan 11, 2012 | 2.050 | 2.100 | 2.030 | 2.030 | 1,243 | -0.08(-3.79%) |
Jan 10, 2012 | 2.190 | 2.190 | 2.110 | 2.110 | 306 | -0.03(-1.40%) |
Jan 09, 2012 | 2.150 | 2.180 | 1.960 | 2.140 | 10,695 | +0.10(+4.90%) |
Jan 06, 2012 | 2.100 | 2.108 | 2.040 | 2.040 | 1,465 | -0.10(-4.67%) |
Jan 05, 2012 | 2.040 | 2.140 | 2.040 | 2.140 | 2,525 | +0.04(+1.90%) |
Jan 04, 2012 | 2.130 | 2.130 | 2.061 | 2.100 | 2,600 | +0.23(+12.30%) |
Dec 30, 2011 | 1.900 | 2.000 | 1.850 | 1.870 | 25,640 | -0.05(-2.60%) |
Dec 29, 2011 | 2.050 | 2.090 | 1.920 | 1.920 | 21,428 | -0.17(-8.13%) |
Dec 28, 2011 | 2.030 | 2.090 | 2.030 | 2.090 | 3,400 | +0.06(+2.96%) |
Dec 27, 2011 | 2.030 | 2.040 | 2.030 | 2.030 | 6,140 | +0.00(+0.00%) |
Dec 23, 2011 | 2.070 | 2.160 | 2.030 | 2.030 | 4,510 | -0.09(-4.25%) |
Dec 21, 2011 | 2.020 | 2.120 | 2.020 | 2.120 | 300 | +0.09(+4.43%) |
Dec 20, 2011 | 2.060 | 2.170 | 2.030 | 2.030 | 400 | -0.02(-0.98%) |
Dec 19, 2011 | 2.100 | 2.100 | 2.050 | 2.050 | 4,061 | -0.02(-0.97%) |
Dec 16, 2011 | 2.070 | 2.070 | 2.070 | 2.070 | 349 | +0.01(+0.49%) |
Dec 15, 2011 | 2.080 | 2.140 | 2.050 | 2.060 | 3,100 | -0.09(-4.19%) |
Dec 13, 2011 | 2.150 | 2.150 | 2.150 | 2.150 | 0 | +0.04(+1.94%) |
Dec 12, 2011 | 2.080 | 2.180 | 2.080 | 2.109 | 2,337 | -0.07(-3.26%) |
Dec 09, 2011 | 2.040 | 2.180 | 2.040 | 2.180 | 700 | +0.18(+9.00%) |
Dec 08, 2011 | 2.080 | 2.170 | 2.000 | 2.000 | 12,477 | -0.23(-10.31%) |
Dec 07, 2011 | 2.080 | 2.230 | 2.080 | 2.230 | 300 | +0.11(+5.02%) |
Dec 06, 2011 | 2.180 | 2.180 | 2.123 | 2.123 | 478 | -0.06(-2.60%) |
Dec 05, 2011 | 2.092 | 2.200 | 2.092 | 2.180 | 3,300 | +0.10(+4.81%) |
Dec 02, 2011 | 2.100 | 2.140 | 2.020 | 2.080 | 16,450 | -0.10(-4.58%) |