Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 1.850 | 1.910 | 1.775 | 1.810 | 176,953 | -0.07(-3.72%) |
Jul 30, 2012 | 1.950 | 1.980 | 1.860 | 1.880 | 388,307 | -0.12(-6.00%) |
Jul 27, 2012 | 1.770 | 2.000 | 1.770 | 2.000 | 348,303 | -0.10(-4.76%) |
Jul 26, 2012 | 2.150 | 2.210 | 1.960 | 2.100 | 133,002 | -0.05(-2.33%) |
Jul 25, 2012 | 2.020 | 2.150 | 1.940 | 2.150 | 190,884 | +0.17(+8.59%) |
Jul 24, 2012 | 2.010 | 2.010 | 1.920 | 1.980 | 83,242 | -0.02(-1.00%) |
Jul 23, 2012 | 1.880 | 2.060 | 1.880 | 2.000 | 157,599 | +0.07(+3.63%) |
Jul 20, 2012 | 1.980 | 2.000 | 1.880 | 1.930 | 198,140 | -0.07(-3.50%) |
Jul 19, 2012 | 2.020 | 2.020 | 1.980 | 2.000 | 79,352 | -0.02(-0.99%) |
Jul 18, 2012 | 2.040 | 2.130 | 1.930 | 2.020 | 210,357 | -0.01(-0.49%) |
Jul 17, 2012 | 2.150 | 2.190 | 2.020 | 2.030 | 208,549 | -0.12(-5.36%) |
Jul 16, 2012 | 2.030 | 2.150 | 1.950 | 2.145 | 212,192 | +0.15(+7.25%) |
Jul 13, 2012 | 2.150 | 2.150 | 1.970 | 2.000 | 263,313 | -0.13(-6.10%) |
Jul 12, 2012 | 2.150 | 2.181 | 2.060 | 2.130 | 171,233 | -0.05(-2.29%) |
Jul 11, 2012 | 2.280 | 2.290 | 2.150 | 2.180 | 245,207 | -0.10(-4.39%) |
Jul 10, 2012 | 2.340 | 2.340 | 2.220 | 2.280 | 172,679 | +0.01(+0.44%) |
Jul 09, 2012 | 2.230 | 2.350 | 2.160 | 2.270 | 179,406 | +0.02(+1.11%) |
Jul 06, 2012 | 2.200 | 2.280 | 2.140 | 2.245 | 137,039 | +0.00(+0.22%) |
Jul 05, 2012 | 2.320 | 2.380 | 2.160 | 2.240 | 354,519 | -0.08(-3.45%) |
Jul 03, 2012 | 2.260 | 2.350 | 2.130 | 2.320 | 118,935 | +0.07(+3.11%) |
Jul 02, 2012 | 2.150 | 2.260 | 2.150 | 2.250 | 297,789 | +0.08(+3.69%) |
Jun 29, 2012 | 2.120 | 2.205 | 2.050 | 2.170 | 142,144 | +0.11(+5.34%) |
Jun 28, 2012 | 2.140 | 2.160 | 2.030 | 2.060 | 122,080 | -0.10(-4.63%) |
Jun 27, 2012 | 2.210 | 2.220 | 2.100 | 2.160 | 172,353 | -0.04(-1.82%) |
Jun 26, 2012 | 2.060 | 2.210 | 2.000 | 2.200 | 550,086 | +0.16(+7.84%) |
Jun 25, 2012 | 2.000 | 2.070 | 1.990 | 2.040 | 253,400 | -0.02(-0.97%) |
Jun 22, 2012 | 2.030 | 2.100 | 2.000 | 2.060 | 1,217,870 | +0.04(+1.98%) |
Jun 21, 2012 | 2.050 | 2.050 | 1.980 | 2.020 | 303,615 | -0.01(-0.49%) |
Jun 20, 2012 | 1.970 | 2.050 | 1.930 | 2.030 | 419,092 | +0.05(+2.53%) |
Jun 19, 2012 | 2.070 | 2.160 | 1.950 | 1.980 | 716,679 | -0.10(-4.81%) |
Jun 18, 2012 | 1.900 | 2.100 | 1.860 | 2.080 | 902,868 | +0.19(+10.05%) |
Jun 15, 2012 | 1.840 | 1.930 | 1.770 | 1.890 | 680,939 | +0.04(+2.16%) |
Jun 14, 2012 | 1.840 | 1.900 | 1.760 | 1.850 | 352,838 | +0.02(+1.09%) |
Jun 13, 2012 | 1.850 | 1.900 | 1.780 | 1.830 | 296,274 | +0.01(+0.55%) |
Jun 12, 2012 | 1.920 | 1.940 | 1.760 | 1.820 | 447,042 | -0.10(-5.21%) |
Jun 11, 2012 | 2.030 | 2.030 | 1.900 | 1.920 | 257,838 | -0.03(-1.54%) |
Jun 08, 2012 | 1.980 | 1.980 | 1.840 | 1.950 | 3,449,968 | -0.05(-2.50%) |
Jun 07, 2012 | 2.100 | 2.120 | 1.980 | 2.000 | 308,457 | -0.09(-4.31%) |
Jun 06, 2012 | 2.120 | 2.120 | 2.070 | 2.090 | 316,743 | +0.01(+0.48%) |
Jun 05, 2012 | 2.110 | 2.150 | 2.060 | 2.080 | 160,785 | -0.03(-1.42%) |
Jun 04, 2012 | 2.170 | 2.170 | 2.070 | 2.110 | 267,591 | -0.03(-1.40%) |
Jun 01, 2012 | 2.310 | 2.350 | 2.090 | 2.140 | 518,040 | -0.22(-9.32%) |
May 31, 2012 | 2.340 | 2.400 | 2.270 | 2.360 | 429,613 | +0.02(+0.85%) |
May 30, 2012 | 2.330 | 2.350 | 2.250 | 2.340 | 323,000 | -0.04(-1.68%) |
May 29, 2012 | 2.660 | 2.660 | 2.253 | 2.380 | 840,765 | -0.22(-8.46%) |
May 25, 2012 | 2.400 | 2.870 | 2.400 | 2.600 | 2,251,759 | +0.20(+8.33%) |
May 24, 2012 | 2.310 | 2.624 | 2.310 | 2.400 | 392,870 | +0.10(+4.35%) |
May 23, 2012 | 2.170 | 2.300 | 2.160 | 2.300 | 194,849 | +0.11(+5.02%) |
May 22, 2012 | 2.260 | 2.290 | 2.140 | 2.190 | 271,398 | -0.07(-3.10%) |
May 21, 2012 | 2.110 | 2.280 | 2.080 | 2.260 | 246,227 | +0.15(+7.11%) |
May 18, 2012 | 2.100 | 2.140 | 2.050 | 2.110 | 218,975 | +0.01(+0.48%) |
May 17, 2012 | 2.160 | 2.160 | 2.040 | 2.100 | 454,899 | -0.05(-2.33%) |
May 16, 2012 | 2.420 | 2.420 | 2.110 | 2.150 | 562,786 | -0.23(-9.66%) |
May 15, 2012 | 2.520 | 2.520 | 2.300 | 2.380 | 277,131 | -0.14(-5.56%) |
May 14, 2012 | 2.510 | 2.540 | 2.400 | 2.520 | 343,197 | +0.00(+0.00%) |
May 11, 2012 | 2.600 | 2.690 | 2.500 | 2.520 | 156,794 | -0.13(-4.91%) |
May 10, 2012 | 2.610 | 2.670 | 2.520 | 2.650 | 137,101 | +0.06(+2.32%) |
May 09, 2012 | 2.450 | 2.610 | 2.450 | 2.590 | 283,615 | +0.08(+3.19%) |
May 08, 2012 | 2.660 | 2.680 | 2.410 | 2.510 | 650,558 | -0.17(-6.34%) |
May 07, 2012 | 2.500 | 2.700 | 2.470 | 2.680 | 171,966 | +0.17(+6.77%) |
May 04, 2012 | 2.510 | 2.550 | 2.410 | 2.510 | 332,736 | -0.03(-1.18%) |
May 03, 2012 | 2.510 | 2.700 | 2.350 | 2.540 | 289,078 | +0.03(+1.20%) |
May 02, 2012 | 2.600 | 2.600 | 2.470 | 2.510 | 280,813 | -0.09(-3.46%) |