Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 2.140 | 2.140 | 2.066 | 2.074 | 11,210 | -0.08(-3.80%) |
Jul 30, 2012 | 2.131 | 2.213 | 2.131 | 2.156 | 4,163 | +0.02(+0.77%) |
Jul 27, 2012 | 2.090 | 2.156 | 2.074 | 2.140 | 13,843 | +0.05(+2.35%) |
Jul 26, 2012 | 2.140 | 2.172 | 2.049 | 2.090 | 19,887 | -0.05(-2.30%) |
Jul 25, 2012 | 2.115 | 2.156 | 2.099 | 2.140 | 10,358 | -0.02(-0.76%) |
Jul 24, 2012 | 2.132 | 2.172 | 2.107 | 2.156 | 24,012 | -0.08(-3.66%) |
Jul 23, 2012 | 2.287 | 2.287 | 2.213 | 2.238 | 66,562 | -0.08(-3.53%) |
Jul 20, 2012 | 2.230 | 2.353 | 2.221 | 2.320 | 58,090 | +0.07(+3.28%) |
Jul 19, 2012 | 2.377 | 2.590 | 2.230 | 2.246 | 102,909 | -0.15(-6.16%) |
Jul 18, 2012 | 2.426 | 2.451 | 2.378 | 2.394 | 35,396 | -0.05(-2.01%) |
Jul 17, 2012 | 2.451 | 2.459 | 2.426 | 2.443 | 4,573 | -0.02(-0.67%) |
Jul 16, 2012 | 2.476 | 2.484 | 2.427 | 2.459 | 56,973 | -0.03(-1.32%) |
Jul 13, 2012 | 2.500 | 2.525 | 2.484 | 2.492 | 34,204 | -0.03(-1.30%) |
Jul 12, 2012 | 2.512 | 2.525 | 2.508 | 2.525 | 2,404 | +0.01(+0.33%) |
Jul 11, 2012 | 2.541 | 2.549 | 2.500 | 2.517 | 24,944 | +0.01(+0.33%) |
Jul 10, 2012 | 2.517 | 2.533 | 2.508 | 2.508 | 34,364 | -0.01(-0.33%) |
Jul 09, 2012 | 2.541 | 2.541 | 2.517 | 2.517 | 15,859 | -0.02(-0.97%) |
Jul 06, 2012 | 2.558 | 2.558 | 2.541 | 2.541 | 19,298 | -0.02(-0.64%) |
Jul 05, 2012 | 2.582 | 2.582 | 2.533 | 2.558 | 9,466 | -0.02(-0.95%) |
Jul 03, 2012 | 2.574 | 2.588 | 2.558 | 2.582 | 70,875 | +0.00(+0.00%) |
Jul 02, 2012 | 2.599 | 2.603 | 2.533 | 2.582 | 32,620 | +0.02(+0.88%) |
Jun 29, 2012 | 2.525 | 2.615 | 2.525 | 2.560 | 18,951 | +0.04(+1.71%) |
Jun 28, 2012 | 2.574 | 2.599 | 2.500 | 2.517 | 9,799 | -0.05(-1.92%) |
Jun 27, 2012 | 2.549 | 2.599 | 2.549 | 2.566 | 13,187 | +0.02(+0.61%) |
Jun 26, 2012 | 2.599 | 2.599 | 2.549 | 2.550 | 23,297 | -0.05(-1.86%) |
Jun 25, 2012 | 2.566 | 2.607 | 2.558 | 2.599 | 4,684 | +0.02(+0.96%) |
Jun 22, 2012 | 2.590 | 2.606 | 2.541 | 2.574 | 2,208 | +0.02(+0.96%) |
Jun 21, 2012 | 2.607 | 2.722 | 2.549 | 2.549 | 19,952 | -0.05(-1.89%) |
Jun 20, 2012 | 2.656 | 2.705 | 2.599 | 2.599 | 16,982 | -0.06(-2.16%) |
Jun 19, 2012 | 2.705 | 2.722 | 2.640 | 2.656 | 26,005 | -0.04(-1.52%) |
Jun 18, 2012 | 2.746 | 2.763 | 2.672 | 2.697 | 25,861 | -0.09(-3.21%) |
Jun 15, 2012 | 2.763 | 2.828 | 2.746 | 2.786 | 51,543 | -0.00(-0.03%) |
Jun 14, 2012 | 2.763 | 2.787 | 2.754 | 2.787 | 36,731 | +0.00(+0.00%) |
Jun 13, 2012 | 2.779 | 2.828 | 2.779 | 2.787 | 37,467 | -0.03(-1.16%) |
Jun 12, 2012 | 2.812 | 2.828 | 2.738 | 2.820 | 22,892 | +0.07(+2.69%) |
Jun 11, 2012 | 2.730 | 2.758 | 2.705 | 2.746 | 52,697 | +0.11(+4.04%) |
Jun 08, 2012 | 2.582 | 2.644 | 2.541 | 2.640 | 54,820 | +0.09(+3.54%) |
Jun 07, 2012 | 2.697 | 2.697 | 2.508 | 2.549 | 38,771 | -0.06(-2.20%) |
Jun 06, 2012 | 2.582 | 2.976 | 2.582 | 2.607 | 24,593 | +0.03(+1.27%) |
Jun 05, 2012 | 2.541 | 2.590 | 2.533 | 2.574 | 14,851 | +0.05(+1.95%) |
Jun 04, 2012 | 2.590 | 2.607 | 2.525 | 2.525 | 49,516 | -0.07(-2.53%) |
Jun 01, 2012 | 2.582 | 2.631 | 2.566 | 2.590 | 10,155 | -0.02(-0.94%) |
May 31, 2012 | 2.623 | 2.656 | 2.615 | 2.615 | 13,776 | -0.03(-1.24%) |
May 30, 2012 | 2.664 | 2.664 | 2.623 | 2.648 | 35,880 | -0.06(-2.12%) |
May 29, 2012 | 2.738 | 2.738 | 2.648 | 2.705 | 56,224 | +0.02(+0.92%) |
May 25, 2012 | 2.549 | 2.705 | 2.549 | 2.681 | 13,179 | +0.07(+2.80%) |
May 24, 2012 | 2.705 | 2.705 | 2.608 | 2.608 | 25,728 | -0.12(-4.47%) |
May 23, 2012 | 2.877 | 2.877 | 2.664 | 2.730 | 96,353 | -0.35(-11.44%) |
May 22, 2012 | 3.049 | 3.107 | 3.000 | 3.082 | 39,863 | -0.03(-1.05%) |
May 21, 2012 | 3.058 | 3.115 | 3.058 | 3.115 | 22,607 | +0.06(+1.88%) |
May 18, 2012 | 3.115 | 3.123 | 3.041 | 3.058 | 13,850 | -0.02(-0.80%) |
May 17, 2012 | 3.164 | 3.181 | 3.033 | 3.082 | 20,890 | -0.14(-4.33%) |
May 16, 2012 | 3.213 | 3.238 | 3.164 | 3.222 | 15,975 | +0.04(+1.29%) |
May 15, 2012 | 3.213 | 3.222 | 3.156 | 3.181 | 28,150 | -0.01(-0.26%) |
May 14, 2012 | 3.205 | 3.238 | 3.181 | 3.189 | 15,628 | -0.01(-0.26%) |
May 11, 2012 | 3.190 | 3.238 | 3.181 | 3.197 | 4,623 | +0.00(+0.00%) |
May 10, 2012 | 3.197 | 3.238 | 3.197 | 3.197 | 11,979 | +0.01(+0.26%) |
May 09, 2012 | 3.197 | 3.222 | 3.181 | 3.189 | 28,378 | -0.03(-1.02%) |
May 08, 2012 | 3.238 | 3.295 | 3.181 | 3.222 | 19,762 | -0.02(-0.51%) |
May 07, 2012 | 3.172 | 3.295 | 3.164 | 3.238 | 19,247 | +0.02(+0.51%) |
May 04, 2012 | 3.222 | 3.250 | 3.164 | 3.222 | 18,959 | -0.03(-1.01%) |
May 03, 2012 | 3.279 | 3.328 | 3.222 | 3.254 | 27,157 | -0.07(-1.98%) |
May 02, 2012 | 3.328 | 3.328 | 3.246 | 3.320 | 18,527 | -0.02(-0.74%) |