Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 2.310 | 2.350 | 2.250 | 2.250 | 646,061 | -0.03(-1.32%) |
Jul 30, 2012 | 2.350 | 2.350 | 2.250 | 2.280 | 332,660 | -0.08(-3.39%) |
Jul 27, 2012 | 2.240 | 2.390 | 2.220 | 2.360 | 781,817 | +0.11(+4.89%) |
Jul 26, 2012 | 2.220 | 2.250 | 2.170 | 2.250 | 596,178 | +0.07(+3.21%) |
Jul 25, 2012 | 2.220 | 2.330 | 2.150 | 2.180 | 705,408 | -0.01(-0.46%) |
Jul 24, 2012 | 2.290 | 2.310 | 2.180 | 2.190 | 299,998 | -0.09(-3.95%) |
Jul 23, 2012 | 2.300 | 2.320 | 2.250 | 2.280 | 847,877 | -0.10(-4.20%) |
Jul 20, 2012 | 2.400 | 2.430 | 2.320 | 2.380 | 406,243 | -0.04(-1.65%) |
Jul 19, 2012 | 2.320 | 2.420 | 2.310 | 2.420 | 270,116 | +0.12(+5.22%) |
Jul 18, 2012 | 2.250 | 2.380 | 2.250 | 2.300 | 408,422 | +0.02(+0.88%) |
Jul 17, 2012 | 2.290 | 2.300 | 2.190 | 2.280 | 244,108 | +0.01(+0.44%) |
Jul 16, 2012 | 2.330 | 2.330 | 2.210 | 2.270 | 331,803 | -0.07(-2.99%) |
Jul 13, 2012 | 2.280 | 2.360 | 2.280 | 2.340 | 1,020,764 | +0.07(+3.08%) |
Jul 12, 2012 | 2.150 | 2.280 | 2.120 | 2.270 | 1,009,693 | +0.10(+4.61%) |
Jul 11, 2012 | 2.150 | 2.180 | 2.130 | 2.170 | 206,155 | +0.02(+0.93%) |
Jul 10, 2012 | 2.190 | 2.190 | 2.140 | 2.150 | 207,327 | +0.00(+0.00%) |
Jul 09, 2012 | 2.180 | 2.230 | 2.150 | 2.150 | 148,032 | +0.00(+0.00%) |
Jul 06, 2012 | 2.240 | 2.240 | 2.130 | 2.150 | 672,076 | -0.09(-4.02%) |
Jul 05, 2012 | 2.250 | 2.280 | 2.230 | 2.240 | 547,850 | -0.04(-1.75%) |
Jul 04, 2012 | 2.220 | 2.300 | 2.220 | 2.280 | 179,612 | -0.02(-0.87%) |
Jul 03, 2012 | 2.300 | 2.340 | 2.210 | 2.300 | 930,876 | +0.07(+3.14%) |
Jun 29, 2012 | 2.230 | 2.230 | 2.230 | 0 | +0.17(+8.25%) | |
Jun 28, 2012 | 2.120 | 2.150 | 2.030 | 2.060 | 1,452,705 | -0.10(-4.63%) |
Jun 27, 2012 | 2.150 | 2.190 | 2.130 | 2.160 | 343,088 | +0.02(+0.93%) |
Jun 26, 2012 | 2.210 | 2.220 | 2.120 | 2.140 | 844,739 | -0.07(-3.17%) |
Jun 25, 2012 | 2.250 | 2.250 | 2.140 | 2.210 | 365,440 | -0.04(-1.78%) |
Jun 22, 2012 | 2.310 | 2.360 | 2.240 | 2.250 | 395,914 | -0.05(-2.17%) |
Jun 21, 2012 | 2.380 | 2.380 | 2.300 | 2.300 | 328,153 | -0.06(-2.54%) |
Jun 20, 2012 | 2.540 | 2.540 | 2.350 | 2.360 | 1,098,084 | -0.18(-7.09%) |
Jun 19, 2012 | 2.510 | 2.620 | 2.480 | 2.540 | 574,282 | +0.04(+1.60%) |
Jun 18, 2012 | 2.530 | 2.570 | 2.430 | 2.500 | 604,635 | -0.08(-3.10%) |
Jun 15, 2012 | 2.570 | 2.600 | 2.490 | 2.580 | 358,704 | +0.01(+0.39%) |
Jun 14, 2012 | 2.550 | 2.630 | 2.490 | 2.570 | 438,366 | +0.02(+0.78%) |
Jun 13, 2012 | 2.510 | 2.600 | 2.500 | 2.550 | 272,739 | +0.01(+0.39%) |
Jun 12, 2012 | 2.590 | 2.610 | 2.510 | 2.540 | 642,620 | -0.05(-1.93%) |
Jun 11, 2012 | 2.630 | 2.670 | 2.570 | 2.590 | 376,065 | -0.02(-0.77%) |
Jun 08, 2012 | 2.580 | 2.650 | 2.530 | 2.610 | 274,625 | -0.03(-1.14%) |
Jun 07, 2012 | 2.780 | 2.800 | 2.560 | 2.640 | 976,671 | -0.09(-3.30%) |
Jun 06, 2012 | 2.510 | 2.740 | 2.510 | 2.730 | 1,367,716 | +0.23(+9.20%) |
Jun 05, 2012 | 2.420 | 2.570 | 2.410 | 2.500 | 976,745 | +0.07(+2.88%) |
Jun 04, 2012 | 2.240 | 2.480 | 2.240 | 2.430 | 502,879 | +0.18(+8.00%) |
Jun 02, 2012 | 2.290 | 2.310 | 2.240 | 2.250 | 274,382 | +0.00(+0.00%) |
Jun 01, 2012 | 2.290 | 2.310 | 2.240 | 2.250 | 274,382 | -0.10(-4.26%) |
May 31, 2012 | 2.330 | 2.360 | 2.280 | 2.350 | 439,936 | +0.03(+1.29%) |
May 30, 2012 | 2.380 | 2.390 | 2.320 | 2.320 | 434,048 | -0.14(-5.69%) |
May 29, 2012 | 2.490 | 2.500 | 2.450 | 2.460 | 570,504 | -0.01(-0.40%) |
May 28, 2012 | 2.490 | 2.490 | 2.460 | 2.470 | 291,543 | -0.02(-0.80%) |
May 25, 2012 | 2.510 | 2.510 | 2.450 | 2.490 | 331,789 | -0.02(-0.80%) |
May 24, 2012 | 2.470 | 2.510 | 2.390 | 2.510 | 416,307 | +0.04(+1.62%) |
May 23, 2012 | 2.350 | 2.490 | 2.240 | 2.470 | 733,993 | +0.11(+4.66%) |
May 22, 2012 | 2.320 | 2.450 | 2.320 | 2.360 | 848,199 | +0.07(+3.06%) |
May 18, 2012 | 2.290 | 2.290 | 2.290 | 0 | -0.07(-2.97%) | |
May 17, 2012 | 2.310 | 2.370 | 2.300 | 2.360 | 445,853 | +0.08(+3.51%) |
May 16, 2012 | 2.280 | 2.410 | 2.280 | 2.280 | 1,040,062 | +0.00(+0.00%) |
May 15, 2012 | 2.370 | 2.370 | 2.250 | 2.280 | 695,459 | -0.11(-4.60%) |
May 14, 2012 | 2.500 | 2.560 | 2.380 | 2.390 | 488,832 | -0.17(-6.64%) |
May 11, 2012 | 2.570 | 2.610 | 2.540 | 2.560 | 190,252 | -0.02(-0.78%) |
May 10, 2012 | 2.690 | 2.690 | 2.510 | 2.580 | 540,238 | +0.04(+1.57%) |
May 09, 2012 | 2.500 | 2.630 | 2.500 | 2.540 | 369,846 | -0.04(-1.55%) |
May 08, 2012 | 2.600 | 2.610 | 2.460 | 2.580 | 831,188 | -0.05(-1.90%) |
May 07, 2012 | 2.620 | 2.650 | 2.560 | 2.630 | 592,672 | -0.02(-0.75%) |
May 04, 2012 | 2.760 | 2.760 | 2.610 | 2.650 | 833,897 | -0.11(-3.99%) |
May 03, 2012 | 2.890 | 2.890 | 2.720 | 2.760 | 1,410,157 | -0.12(-4.17%) |
May 02, 2012 | 2.910 | 2.910 | 2.850 | 2.880 | 141,315 | -0.06(-2.04%) |