Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 2.187 | 2.187 | 2.067 | 2.086 | 16,885,560 | -0.01(-0.38%) |
Jun 28, 2012 | 2.127 | 2.141 | 2.041 | 2.094 | 13,710,599 | -0.04(-1.72%) |
Jun 27, 2012 | 2.127 | 2.163 | 2.105 | 2.131 | 15,707,909 | +0.02(+1.11%) |
Jun 26, 2012 | 2.137 | 2.157 | 2.093 | 2.107 | 39,207,732 | -0.10(-4.53%) |
Jun 25, 2012 | 2.263 | 2.275 | 2.183 | 2.207 | 22,476,358 | -0.05(-2.00%) |
Jun 22, 2012 | 2.173 | 2.265 | 2.164 | 2.252 | 45,711,776 | +0.11(+4.95%) |
Jun 21, 2012 | 2.284 | 2.285 | 2.123 | 2.146 | 28,378,424 | -0.11(-4.71%) |
Jun 20, 2012 | 2.233 | 2.300 | 2.214 | 2.252 | 51,335,128 | +0.11(+5.27%) |
Jun 19, 2012 | 2.135 | 2.177 | 2.100 | 2.139 | 13,662,434 | +0.02(+0.78%) |
Jun 18, 2012 | 1.996 | 2.155 | 1.967 | 2.123 | 18,851,940 | +0.13(+6.45%) |
Jun 15, 2012 | 1.959 | 1.997 | 1.921 | 1.994 | 9,701,054 | +0.03(+1.77%) |
Jun 14, 2012 | 2.012 | 2.043 | 1.908 | 1.959 | 13,082,414 | -0.03(-1.28%) |
Jun 13, 2012 | 1.970 | 2.043 | 1.965 | 1.985 | 12,665,564 | +0.01(+0.37%) |
Jun 12, 2012 | 1.949 | 1.989 | 1.921 | 1.977 | 8,534,910 | +0.04(+1.85%) |
Jun 11, 2012 | 2.021 | 2.067 | 1.931 | 1.941 | 9,539,205 | -0.06(-3.19%) |
Jun 08, 2012 | 1.924 | 2.013 | 1.877 | 2.005 | 13,218,134 | +0.08(+3.97%) |
Jun 07, 2012 | 1.987 | 1.991 | 1.923 | 1.929 | 7,380,224 | -0.02(-0.99%) |
Jun 06, 2012 | 1.880 | 1.963 | 1.876 | 1.948 | 13,647,119 | +0.09(+4.69%) |
Jun 05, 2012 | 1.856 | 1.893 | 1.837 | 1.861 | 9,463,275 | +0.00(+0.11%) |
Jun 04, 2012 | 1.869 | 1.894 | 1.807 | 1.859 | 15,462,509 | -0.02(-0.96%) |
Jun 01, 2012 | 1.902 | 1.944 | 1.851 | 1.877 | 13,285,649 | -0.09(-4.58%) |
May 31, 2012 | 2.005 | 2.019 | 1.917 | 1.967 | 16,780,514 | -0.06(-2.99%) |
May 30, 2012 | 2.072 | 2.095 | 2.016 | 2.027 | 19,607,114 | -0.09(-4.04%) |
May 29, 2012 | 2.001 | 2.129 | 2.001 | 2.113 | 24,748,754 | +0.13(+6.31%) |
May 25, 2012 | 2.011 | 2.027 | 1.947 | 1.987 | 11,355,134 | -0.03(-1.68%) |
May 24, 2012 | 2.083 | 2.083 | 1.979 | 2.021 | 16,132,799 | -0.05(-2.26%) |
May 23, 2012 | 2.037 | 2.070 | 1.967 | 2.068 | 18,305,234 | +0.02(+0.75%) |
May 22, 2012 | 2.007 | 2.089 | 2.000 | 2.053 | 35,492,548 | +0.13(+7.02%) |
May 21, 2012 | 1.839 | 1.951 | 1.808 | 1.918 | 22,127,548 | +0.08(+4.39%) |
May 18, 2012 | 1.891 | 1.897 | 1.789 | 1.837 | 24,247,304 | -0.07(-3.54%) |
May 17, 2012 | 1.953 | 1.986 | 1.883 | 1.905 | 17,233,770 | -0.04(-2.09%) |
May 16, 2012 | 1.972 | 2.012 | 1.925 | 1.945 | 18,842,760 | -0.02(-0.85%) |
May 15, 2012 | 2.017 | 2.064 | 1.948 | 1.962 | 23,785,228 | -0.04(-2.10%) |
May 14, 2012 | 2.128 | 2.142 | 2.003 | 2.004 | 20,712,628 | -0.15(-6.79%) |
May 11, 2012 | 2.166 | 2.229 | 2.144 | 2.150 | 18,318,074 | -0.05(-2.15%) |
May 10, 2012 | 2.198 | 2.312 | 2.160 | 2.197 | 83,344,512 | +0.19(+9.65%) |
May 09, 2012 | 2.020 | 2.051 | 1.984 | 2.004 | 28,985,368 | -0.01(-0.43%) |
May 08, 2012 | 2.167 | 2.182 | 1.958 | 2.013 | 46,457,696 | -0.15(-7.02%) |
May 07, 2012 | 2.131 | 2.172 | 2.107 | 2.165 | 17,369,534 | +0.04(+2.01%) |
May 04, 2012 | 2.155 | 2.164 | 2.093 | 2.122 | 18,712,290 | -0.04(-1.94%) |
May 03, 2012 | 2.261 | 2.267 | 2.142 | 2.164 | 12,631,604 | -0.10(-4.36%) |
May 02, 2012 | 2.233 | 2.293 | 2.226 | 2.263 | 7,458,764 | +0.01(+0.47%) |
May 01, 2012 | 2.209 | 2.281 | 2.209 | 2.252 | 9,884,204 | +0.04(+1.96%) |
Apr 30, 2012 | 2.218 | 2.224 | 2.172 | 2.209 | 6,207,719 | -0.01(-0.63%) |
Apr 27, 2012 | 2.240 | 2.242 | 2.194 | 2.223 | 8,853,075 | -0.01(-0.45%) |
Apr 26, 2012 | 2.197 | 2.235 | 2.194 | 2.233 | 6,378,284 | +0.04(+1.76%) |
Apr 25, 2012 | 2.138 | 2.199 | 2.138 | 2.194 | 10,681,994 | +0.07(+3.43%) |
Apr 24, 2012 | 2.121 | 2.147 | 2.067 | 2.121 | 10,117,004 | -0.01(-0.38%) |
Apr 23, 2012 | 2.191 | 2.198 | 2.114 | 2.129 | 13,360,724 | -0.08(-3.68%) |
Apr 20, 2012 | 2.209 | 2.249 | 2.196 | 2.211 | 12,326,609 | +0.00(+0.00%) |
Apr 19, 2012 | 2.183 | 2.229 | 2.167 | 2.211 | 11,623,169 | +0.03(+1.53%) |
Apr 18, 2012 | 2.139 | 2.183 | 2.102 | 2.177 | 12,346,439 | +0.03(+1.30%) |
Apr 17, 2012 | 2.162 | 2.205 | 2.136 | 2.149 | 16,731,569 | -0.00(-0.03%) |
Apr 16, 2012 | 2.227 | 2.247 | 2.139 | 2.150 | 16,493,264 | -0.09(-3.99%) |
Apr 13, 2012 | 2.263 | 2.269 | 2.190 | 2.239 | 9,743,699 | +0.01(+0.45%) |
Apr 12, 2012 | 2.251 | 2.299 | 2.195 | 2.229 | 15,507,059 | +0.02(+1.06%) |
Apr 11, 2012 | 2.216 | 2.219 | 2.134 | 2.206 | 16,581,704 | +0.04(+1.94%) |
Apr 10, 2012 | 2.210 | 2.257 | 2.140 | 2.164 | 27,715,034 | -0.05(-2.08%) |
Apr 09, 2012 | 2.273 | 2.286 | 2.207 | 2.210 | 24,834,824 | -0.09(-3.86%) |
Apr 05, 2012 | 2.340 | 2.363 | 2.294 | 2.299 | 22,640,668 | -0.03(-1.49%) |
Apr 04, 2012 | 2.351 | 2.366 | 2.313 | 2.333 | 67,223,768 | -0.20(-7.92%) |
Apr 03, 2012 | 2.447 | 2.565 | 2.445 | 2.534 | 16,380,299 | +0.10(+3.91%) |