Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 2.350 | 2.350 | 2.240 | 2.250 | 63,038 | -0.11(-4.66%) |
Jul 30, 2012 | 2.390 | 2.420 | 2.350 | 2.360 | 27,182 | -0.03(-1.26%) |
Jul 27, 2012 | 2.320 | 2.420 | 2.280 | 2.390 | 110,818 | +0.08(+3.46%) |
Jul 26, 2012 | 2.240 | 2.320 | 2.230 | 2.310 | 37,755 | +0.10(+4.52%) |
Jul 25, 2012 | 2.270 | 2.270 | 2.210 | 2.210 | 46,858 | -0.03(-1.34%) |
Jul 24, 2012 | 2.320 | 2.320 | 2.240 | 2.240 | 57,355 | -0.08(-3.45%) |
Jul 23, 2012 | 2.380 | 2.380 | 2.200 | 2.320 | 80,380 | -0.09(-3.73%) |
Jul 20, 2012 | 2.430 | 2.440 | 2.410 | 2.410 | 49,115 | -0.04(-1.63%) |
Jul 19, 2012 | 2.530 | 2.530 | 2.440 | 2.450 | 34,176 | -0.06(-2.39%) |
Jul 18, 2012 | 2.500 | 2.560 | 2.480 | 2.510 | 74,987 | +0.02(+0.80%) |
Jul 17, 2012 | 2.480 | 2.530 | 2.450 | 2.490 | 48,230 | +0.03(+1.22%) |
Jul 16, 2012 | 2.490 | 2.510 | 2.430 | 2.460 | 41,435 | -0.03(-1.20%) |
Jul 13, 2012 | 2.510 | 2.570 | 2.470 | 2.490 | 76,047 | -0.01(-0.40%) |
Jul 12, 2012 | 2.390 | 2.540 | 2.370 | 2.500 | 91,208 | +0.08(+3.31%) |
Jul 11, 2012 | 2.320 | 2.430 | 2.310 | 2.420 | 80,582 | +0.10(+4.31%) |
Jul 10, 2012 | 2.360 | 2.390 | 2.300 | 2.320 | 84,807 | -0.03(-1.28%) |
Jul 09, 2012 | 2.340 | 2.410 | 2.330 | 2.350 | 58,538 | -0.01(-0.42%) |
Jul 06, 2012 | 2.440 | 2.450 | 2.340 | 2.360 | 99,542 | -0.10(-4.07%) |
Jul 05, 2012 | 2.450 | 2.480 | 2.450 | 2.460 | 97,540 | +0.01(+0.41%) |
Jul 03, 2012 | 2.440 | 2.450 | 2.390 | 2.450 | 76,699 | +0.01(+0.41%) |
Jul 02, 2012 | 2.410 | 2.450 | 2.360 | 2.440 | 182,473 | +0.04(+1.67%) |
Jun 29, 2012 | 2.370 | 2.440 | 2.350 | 2.400 | 132,719 | +0.08(+3.45%) |
Jun 28, 2012 | 2.430 | 2.450 | 2.300 | 2.320 | 112,026 | -0.12(-4.92%) |
Jun 27, 2012 | 2.490 | 2.490 | 2.380 | 2.440 | 88,841 | -0.05(-2.01%) |
Jun 26, 2012 | 2.480 | 2.510 | 2.270 | 2.490 | 113,122 | +0.02(+0.81%) |
Jun 25, 2012 | 2.460 | 2.550 | 2.460 | 2.470 | 116,584 | -0.05(-1.98%) |
Jun 22, 2012 | 2.450 | 2.530 | 2.450 | 2.520 | 501,766 | +0.08(+3.28%) |
Jun 21, 2012 | 2.470 | 2.500 | 2.430 | 2.440 | 164,290 | -0.04(-1.61%) |
Jun 20, 2012 | 2.480 | 2.500 | 2.320 | 2.480 | 86,957 | +0.00(+0.00%) |
Jun 19, 2012 | 2.470 | 2.510 | 2.400 | 2.480 | 247,781 | +0.01(+0.40%) |
Jun 18, 2012 | 2.540 | 2.560 | 2.450 | 2.470 | 233,106 | -0.11(-4.26%) |
Jun 15, 2012 | 2.330 | 2.630 | 2.310 | 2.580 | 837,233 | +0.22(+9.32%) |
Jun 14, 2012 | 2.230 | 2.360 | 2.210 | 2.360 | 116,390 | +0.14(+6.31%) |
Jun 13, 2012 | 2.300 | 2.300 | 2.180 | 2.220 | 145,665 | -0.10(-4.31%) |
Jun 12, 2012 | 2.170 | 2.320 | 2.150 | 2.320 | 148,927 | +0.16(+7.41%) |
Jun 11, 2012 | 2.200 | 2.220 | 2.140 | 2.160 | 109,744 | -0.01(-0.46%) |
Jun 08, 2012 | 2.100 | 2.180 | 2.070 | 2.170 | 82,806 | +0.06(+2.84%) |
Jun 07, 2012 | 2.140 | 2.160 | 2.100 | 2.110 | 97,905 | +0.01(+0.48%) |
Jun 06, 2012 | 2.120 | 2.120 | 2.080 | 2.100 | 115,841 | -0.01(-0.47%) |
Jun 05, 2012 | 2.070 | 2.120 | 2.070 | 2.110 | 102,199 | +0.04(+1.93%) |
Jun 04, 2012 | 2.130 | 2.180 | 2.050 | 2.070 | 158,493 | -0.05(-2.36%) |
Jun 01, 2012 | 2.190 | 2.210 | 2.120 | 2.120 | 149,686 | -0.12(-5.36%) |
May 31, 2012 | 2.200 | 2.260 | 2.130 | 2.240 | 941,828 | +0.04(+1.82%) |
May 30, 2012 | 2.190 | 2.250 | 2.180 | 2.200 | 167,832 | +0.00(+0.00%) |
May 29, 2012 | 2.200 | 2.260 | 2.190 | 2.200 | 221,724 | +0.01(+0.46%) |
May 25, 2012 | 2.200 | 2.220 | 2.180 | 2.190 | 605,446 | -0.01(-0.45%) |
May 24, 2012 | 2.210 | 2.250 | 2.180 | 2.200 | 105,927 | -0.02(-0.90%) |
May 23, 2012 | 2.170 | 2.240 | 2.160 | 2.220 | 208,424 | +0.02(+0.91%) |
May 22, 2012 | 2.180 | 2.240 | 2.170 | 2.200 | 197,369 | +0.01(+0.46%) |
May 21, 2012 | 2.150 | 2.220 | 2.150 | 2.190 | 199,990 | +0.04(+1.86%) |
May 18, 2012 | 2.140 | 2.160 | 2.140 | 2.150 | 204,391 | +0.00(+0.00%) |
May 17, 2012 | 2.190 | 2.210 | 2.120 | 2.150 | 337,831 | -0.05(-2.27%) |
May 16, 2012 | 2.210 | 2.230 | 2.190 | 2.200 | 300,992 | +0.00(+0.00%) |
May 15, 2012 | 2.190 | 2.240 | 2.170 | 2.200 | 430,257 | +0.00(+0.00%) |
May 14, 2012 | 2.180 | 2.240 | 2.175 | 2.200 | 425,675 | -0.01(-0.45%) |
May 11, 2012 | 2.160 | 2.240 | 2.160 | 2.210 | 160,040 | +0.03(+1.38%) |
May 10, 2012 | 2.220 | 2.220 | 2.160 | 2.180 | 182,734 | -0.02(-0.91%) |
May 09, 2012 | 2.120 | 2.240 | 2.115 | 2.200 | 257,703 | +0.05(+2.33%) |
May 08, 2012 | 2.110 | 2.200 | 2.110 | 2.150 | 260,944 | -0.06(-2.71%) |
May 07, 2012 | 2.200 | 2.300 | 2.200 | 2.210 | 157,558 | -0.02(-0.90%) |
May 04, 2012 | 2.210 | 2.345 | 2.170 | 2.230 | 345,261 | +0.01(+0.45%) |
May 03, 2012 | 2.320 | 2.320 | 2.130 | 2.220 | 367,040 | -0.15(-6.33%) |
May 02, 2012 | 2.180 | 2.380 | 2.150 | 2.370 | 423,590 | +0.16(+7.24%) |