Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 2.456 | 2.534 | 2.430 | 2.430 | 4,413,909 | -0.03(-1.06%) |
Jul 30, 2012 | 2.404 | 2.543 | 2.404 | 2.456 | 2,266,902 | +0.03(+1.07%) |
Jul 27, 2012 | 2.395 | 2.447 | 2.317 | 2.430 | 2,850,901 | +0.05(+2.19%) |
Jul 26, 2012 | 2.430 | 2.473 | 2.343 | 2.378 | 3,416,788 | -0.03(-1.08%) |
Jul 25, 2012 | 2.421 | 2.447 | 2.300 | 2.404 | 3,088,344 | +0.03(+1.09%) |
Jul 24, 2012 | 2.387 | 2.413 | 2.308 | 2.378 | 4,133,882 | +0.02(+0.74%) |
Jul 23, 2012 | 2.430 | 2.439 | 2.343 | 2.361 | 5,867,521 | -0.16(-6.21%) |
Jul 20, 2012 | 2.525 | 2.569 | 2.473 | 2.517 | 2,922,631 | -0.05(-2.03%) |
Jul 19, 2012 | 2.664 | 2.682 | 2.525 | 2.569 | 3,220,968 | -0.09(-3.27%) |
Jul 18, 2012 | 2.586 | 2.682 | 2.534 | 2.656 | 3,478,739 | +0.07(+2.68%) |
Jul 17, 2012 | 2.656 | 2.682 | 2.517 | 2.586 | 2,263,528 | -0.03(-1.32%) |
Jul 16, 2012 | 2.595 | 2.699 | 2.595 | 2.621 | 2,109,012 | +0.01(+0.33%) |
Jul 13, 2012 | 2.499 | 2.638 | 2.499 | 2.612 | 2,707,422 | +0.13(+5.24%) |
Jul 12, 2012 | 2.569 | 2.578 | 2.395 | 2.482 | 4,611,729 | -0.10(-4.03%) |
Jul 11, 2012 | 2.647 | 2.673 | 2.543 | 2.586 | 2,206,945 | -0.05(-1.97%) |
Jul 10, 2012 | 2.699 | 2.768 | 2.604 | 2.638 | 3,237,529 | -0.03(-0.98%) |
Jul 09, 2012 | 2.777 | 2.881 | 2.525 | 2.664 | 6,286,364 | -0.13(-4.66%) |
Jul 06, 2012 | 2.803 | 2.864 | 2.768 | 2.794 | 2,567,297 | -0.08(-2.72%) |
Jul 05, 2012 | 2.985 | 3.029 | 2.786 | 2.873 | 2,945,312 | -0.13(-4.34%) |
Jul 03, 2012 | 2.951 | 3.055 | 2.942 | 3.003 | 2,322,934 | +0.06(+2.06%) |
Jul 02, 2012 | 2.864 | 2.942 | 2.768 | 2.942 | 2,909,071 | +0.09(+3.04%) |
Jun 29, 2012 | 2.847 | 2.873 | 2.734 | 2.855 | 4,757,373 | +0.10(+3.79%) |
Jun 28, 2012 | 2.491 | 2.760 | 2.456 | 2.751 | 5,908,660 | +0.21(+8.19%) |
Jun 27, 2012 | 2.308 | 2.551 | 2.282 | 2.543 | 4,747,668 | +0.25(+10.98%) |
Jun 26, 2012 | 2.343 | 2.387 | 2.274 | 2.291 | 2,068,067 | -0.03(-1.49%) |
Jun 25, 2012 | 2.369 | 2.439 | 2.300 | 2.326 | 3,063,134 | -0.11(-4.63%) |
Jun 22, 2012 | 2.421 | 2.439 | 2.352 | 2.439 | 2,903,548 | +0.05(+2.18%) |
Jun 21, 2012 | 2.508 | 2.543 | 2.369 | 2.387 | 2,734,566 | -0.12(-4.84%) |
Jun 20, 2012 | 2.560 | 2.586 | 2.421 | 2.508 | 3,418,153 | -0.03(-1.03%) |
Jun 19, 2012 | 2.473 | 2.578 | 2.447 | 2.534 | 3,737,474 | +0.10(+3.91%) |
Jun 18, 2012 | 2.387 | 2.473 | 2.360 | 2.439 | 3,468,079 | +0.05(+2.18%) |
Jun 15, 2012 | 2.256 | 2.387 | 2.256 | 2.387 | 3,204,148 | +0.12(+5.36%) |
Jun 14, 2012 | 2.213 | 2.278 | 2.196 | 2.265 | 2,254,569 | +0.08(+3.57%) |
Jun 13, 2012 | 2.213 | 2.248 | 2.161 | 2.187 | 1,774,993 | -0.03(-1.18%) |
Jun 12, 2012 | 2.126 | 2.222 | 2.118 | 2.213 | 2,179,555 | +0.11(+5.37%) |
Jun 11, 2012 | 2.282 | 2.326 | 2.100 | 2.100 | 3,962,860 | -0.13(-5.84%) |
Jun 08, 2012 | 2.126 | 2.248 | 2.083 | 2.230 | 3,349,213 | +0.09(+4.05%) |
Jun 07, 2012 | 2.196 | 2.239 | 2.126 | 2.144 | 3,665,759 | +0.02(+0.82%) |
Jun 06, 2012 | 2.152 | 2.161 | 2.100 | 2.126 | 4,511,193 | +0.07(+3.38%) |
Jun 05, 2012 | 1.892 | 2.178 | 1.892 | 2.057 | 7,828,444 | +0.15(+7.73%) |
Jun 04, 2012 | 1.935 | 1.935 | 1.875 | 1.909 | 2,182,081 | -0.02(-0.90%) |
Jun 01, 2012 | 2.039 | 2.074 | 1.918 | 1.927 | 5,476,905 | -0.23(-10.48%) |
May 31, 2012 | 2.144 | 2.161 | 2.039 | 2.152 | 2,225,513 | +0.00(+0.00%) |
May 30, 2012 | 2.204 | 2.213 | 2.083 | 2.152 | 3,469,044 | -0.13(-5.70%) |
May 29, 2012 | 2.161 | 2.300 | 2.144 | 2.282 | 3,079,149 | +0.16(+7.79%) |
May 25, 2012 | 2.213 | 2.222 | 2.109 | 2.118 | 1,926,841 | -0.09(-3.94%) |
May 24, 2012 | 2.161 | 2.213 | 2.065 | 2.204 | 3,284,754 | +0.05(+2.42%) |
May 23, 2012 | 2.213 | 2.222 | 2.013 | 2.152 | 4,706,069 | -0.11(-4.98%) |
May 22, 2012 | 2.074 | 2.499 | 1.996 | 2.265 | 11,981,406 | +0.19(+9.21%) |
May 21, 2012 | 1.901 | 2.074 | 1.831 | 2.074 | 5,784,564 | +0.32(+18.32%) |
May 18, 2012 | 1.831 | 1.857 | 1.736 | 1.753 | 3,413,584 | -0.05(-2.88%) |
May 17, 2012 | 1.875 | 1.926 | 1.796 | 1.805 | 2,665,149 | -0.06(-3.14%) |
May 16, 2012 | 1.994 | 2.029 | 1.864 | 1.864 | 2,433,889 | -0.11(-5.70%) |
May 15, 2012 | 2.063 | 2.072 | 1.968 | 1.976 | 2,576,482 | -0.08(-3.80%) |
May 14, 2012 | 2.011 | 2.063 | 1.976 | 2.054 | 4,654,051 | +0.01(+0.42%) |
May 11, 2012 | 2.089 | 2.115 | 2.011 | 2.046 | 4,196,458 | -0.06(-2.88%) |
May 10, 2012 | 2.141 | 2.202 | 2.106 | 2.106 | 3,457,048 | +0.00(+0.00%) |
May 09, 2012 | 2.046 | 2.158 | 2.011 | 2.106 | 4,470,131 | +0.02(+0.83%) |
May 08, 2012 | 2.106 | 2.150 | 2.046 | 2.089 | 3,733,973 | -0.05(-2.43%) |
May 07, 2012 | 2.063 | 2.202 | 2.063 | 2.141 | 4,288,147 | -0.01(-0.40%) |
May 04, 2012 | 2.089 | 2.158 | 1.959 | 2.150 | 8,068,199 | +0.05(+2.48%) |
May 03, 2012 | 2.184 | 2.228 | 2.011 | 2.098 | 12,888,297 | -0.17(-7.63%) |
May 02, 2012 | 2.436 | 2.470 | 2.262 | 2.271 | 8,819,018 | -0.23(-9.34%) |