Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 2.345 | 2.418 | 2.345 | 2.353 | 127,057 | +0.01(+0.34%) |
Jul 30, 2012 | 2.426 | 2.450 | 2.289 | 2.345 | 183,250 | -0.08(-3.33%) |
Jul 27, 2012 | 2.386 | 2.451 | 2.345 | 2.426 | 184,252 | +0.06(+2.74%) |
Jul 26, 2012 | 2.386 | 2.402 | 2.297 | 2.361 | 141,528 | +0.03(+1.39%) |
Jul 25, 2012 | 2.329 | 2.418 | 2.272 | 2.329 | 232,697 | +0.02(+1.05%) |
Jul 24, 2012 | 2.442 | 2.442 | 2.264 | 2.305 | 381,659 | -0.13(-5.32%) |
Jul 23, 2012 | 2.434 | 2.491 | 2.353 | 2.434 | 295,255 | -0.06(-2.27%) |
Jul 20, 2012 | 2.499 | 2.531 | 2.458 | 2.491 | 199,013 | -0.03(-1.28%) |
Jul 19, 2012 | 2.620 | 2.636 | 2.499 | 2.523 | 288,351 | -0.08(-3.11%) |
Jul 18, 2012 | 2.604 | 2.661 | 2.563 | 2.604 | 165,167 | -0.02(-0.62%) |
Jul 17, 2012 | 2.580 | 2.644 | 2.547 | 2.620 | 240,108 | +0.06(+2.53%) |
Jul 16, 2012 | 2.563 | 2.661 | 2.515 | 2.555 | 743,642 | -0.03(-1.25%) |
Jul 14, 2012 | 2.572 | 2.644 | 2.523 | 2.588 | 246,646 | +0.00(+0.00%) |
Jul 13, 2012 | 2.572 | 2.644 | 2.523 | 2.588 | 246,646 | +0.03(+1.27%) |
Jul 12, 2012 | 2.652 | 2.701 | 2.523 | 2.555 | 351,469 | -0.11(-4.24%) |
Jul 11, 2012 | 2.507 | 2.766 | 2.466 | 2.669 | 366,890 | +0.17(+6.80%) |
Jul 10, 2012 | 2.693 | 2.717 | 2.499 | 2.499 | 400,621 | -0.17(-6.36%) |
Jul 09, 2012 | 2.580 | 2.701 | 2.499 | 2.669 | 375,626 | +0.07(+2.80%) |
Jul 06, 2012 | 2.644 | 2.685 | 2.572 | 2.596 | 373,549 | -0.10(-3.60%) |
Jul 05, 2012 | 2.491 | 2.725 | 2.434 | 2.693 | 812,464 | +0.19(+7.42%) |
Jul 03, 2012 | 2.418 | 2.507 | 2.394 | 2.507 | 370,862 | +0.11(+4.73%) |
Jul 02, 2012 | 2.321 | 2.394 | 2.264 | 2.394 | 264,447 | +0.07(+3.14%) |
Jun 30, 2012 | 2.337 | 2.377 | 2.280 | 2.321 | 314,609 | +0.01(+0.35%) |
Jun 29, 2012 | 2.337 | 2.377 | 2.280 | 2.313 | 322,630 | +0.06(+2.88%) |
Jun 28, 2012 | 2.264 | 2.329 | 2.220 | 2.248 | 135,285 | -0.04(-1.77%) |
Jun 27, 2012 | 2.256 | 2.313 | 2.208 | 2.289 | 126,080 | +0.05(+2.17%) |
Jun 26, 2012 | 2.232 | 2.264 | 2.183 | 2.240 | 128,413 | +0.01(+0.36%) |
Jun 25, 2012 | 2.272 | 2.272 | 2.191 | 2.232 | 107,993 | -0.09(-3.83%) |
Jun 22, 2012 | 2.208 | 2.361 | 2.208 | 2.321 | 450,394 | +0.12(+5.51%) |
Jun 21, 2012 | 2.345 | 2.345 | 2.187 | 2.200 | 227,831 | -0.15(-6.53%) |
Jun 20, 2012 | 2.321 | 2.410 | 2.297 | 2.353 | 291,424 | +0.02(+1.04%) |
Jun 19, 2012 | 2.127 | 2.337 | 2.127 | 2.329 | 508,250 | +0.22(+10.34%) |
Jun 18, 2012 | 2.111 | 2.175 | 2.078 | 2.111 | 263,250 | -0.01(-0.38%) |
Jun 15, 2012 | 2.062 | 2.143 | 2.046 | 2.119 | 309,010 | +0.06(+2.75%) |
Jun 14, 2012 | 2.030 | 2.103 | 2.022 | 2.062 | 347,881 | +0.03(+1.59%) |
Jun 13, 2012 | 2.078 | 2.232 | 2.022 | 2.030 | 371,603 | -0.04(-1.95%) |
Jun 12, 2012 | 2.070 | 2.191 | 2.014 | 2.070 | 445,029 | +0.00(+0.00%) |
Jun 11, 2012 | 2.006 | 2.103 | 1.925 | 2.070 | 355,068 | +0.11(+5.35%) |
Jun 08, 2012 | 1.892 | 1.989 | 1.868 | 1.965 | 204,365 | +0.06(+3.40%) |
Jun 07, 2012 | 1.941 | 1.973 | 1.884 | 1.900 | 337,969 | +0.00(+0.00%) |
Jun 06, 2012 | 1.876 | 1.956 | 1.852 | 1.900 | 184,170 | +0.05(+2.62%) |
Jun 05, 2012 | 1.908 | 1.973 | 1.836 | 1.852 | 172,780 | -0.06(-3.38%) |
Jun 04, 2012 | 2.046 | 2.046 | 1.856 | 1.917 | 347,037 | -0.11(-5.20%) |
Jun 02, 2012 | 1.795 | 2.054 | 1.779 | 2.022 | 539,510 | +0.00(+0.00%) |
Jun 01, 2012 | 1.795 | 2.054 | 1.779 | 2.022 | 546,221 | +0.15(+8.23%) |
May 31, 2012 | 1.892 | 1.925 | 1.779 | 1.868 | 407,509 | -0.02(-1.28%) |
May 30, 2012 | 1.941 | 1.973 | 1.836 | 1.892 | 302,207 | -0.08(-4.10%) |
May 29, 2012 | 1.973 | 2.038 | 1.908 | 1.973 | 216,474 | +0.03(+1.67%) |
May 25, 2012 | 1.981 | 2.086 | 1.925 | 1.941 | 294,025 | -0.05(-2.44%) |
May 24, 2012 | 2.038 | 2.038 | 1.933 | 1.989 | 145,491 | -0.03(-1.60%) |
May 23, 2012 | 1.965 | 2.054 | 1.917 | 2.022 | 302,649 | +0.03(+1.63%) |
May 22, 2012 | 2.135 | 2.232 | 1.949 | 1.989 | 346,984 | -0.14(-6.46%) |
May 21, 2012 | 1.941 | 2.127 | 1.941 | 2.127 | 345,585 | +0.20(+10.50%) |
May 18, 2012 | 1.973 | 2.022 | 1.892 | 1.925 | 304,791 | -0.05(-2.46%) |
May 17, 2012 | 2.078 | 2.078 | 1.973 | 1.973 | 396,749 | -0.09(-4.31%) |
May 16, 2012 | 2.159 | 2.159 | 2.030 | 2.062 | 350,754 | -0.09(-4.14%) |
May 15, 2012 | 2.256 | 2.256 | 2.143 | 2.151 | 339,148 | -0.09(-3.97%) |
May 14, 2012 | 2.337 | 2.353 | 2.232 | 2.240 | 324,601 | -0.13(-5.46%) |
May 11, 2012 | 2.313 | 2.394 | 2.313 | 2.369 | 514,866 | +0.02(+1.03%) |
May 10, 2012 | 2.289 | 2.418 | 2.264 | 2.345 | 406,091 | +0.08(+3.57%) |
May 09, 2012 | 2.313 | 2.361 | 2.224 | 2.264 | 397,949 | -0.10(-4.11%) |
May 08, 2012 | 2.264 | 2.410 | 2.264 | 2.361 | 579,332 | -0.05(-2.01%) |
May 07, 2012 | 2.329 | 2.450 | 2.329 | 2.410 | 218,493 | +0.06(+2.41%) |
May 04, 2012 | 2.499 | 2.539 | 2.353 | 2.353 | 442,997 | -0.17(-6.73%) |
May 03, 2012 | 2.620 | 2.644 | 2.503 | 2.523 | 301,059 | -0.11(-4.29%) |
May 02, 2012 | 2.580 | 2.677 | 2.580 | 2.636 | 485,816 | +0.03(+1.24%) |