Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 2.054 | 2.092 | 1.970 | 1.970 | 357,430 | -0.07(-3.65%) |
Jul 30, 2012 | 2.045 | 2.064 | 2.007 | 2.045 | 155,967 | +0.01(+0.46%) |
Jul 27, 2012 | 1.979 | 2.036 | 1.970 | 2.036 | 220,326 | +0.06(+2.83%) |
Jul 26, 2012 | 2.073 | 2.073 | 1.970 | 1.979 | 388,578 | -0.06(-2.75%) |
Jul 25, 2012 | 2.017 | 2.059 | 2.007 | 2.036 | 250,822 | +0.02(+0.93%) |
Jul 24, 2012 | 2.036 | 2.045 | 1.998 | 2.017 | 351,034 | -0.04(-1.82%) |
Jul 23, 2012 | 2.092 | 2.110 | 1.984 | 2.054 | 330,353 | -0.07(-3.51%) |
Jul 20, 2012 | 2.101 | 2.138 | 2.092 | 2.129 | 303,084 | +0.02(+0.89%) |
Jul 19, 2012 | 2.176 | 2.204 | 2.110 | 2.110 | 358,277 | -0.04(-1.74%) |
Jul 18, 2012 | 2.157 | 2.185 | 2.148 | 2.148 | 186,070 | -0.01(-0.43%) |
Jul 17, 2012 | 2.120 | 2.176 | 2.120 | 2.157 | 311,714 | +0.02(+0.87%) |
Jul 16, 2012 | 2.166 | 2.166 | 2.138 | 2.138 | 190,268 | -0.01(-0.43%) |
Jul 13, 2012 | 2.185 | 2.230 | 2.148 | 2.148 | 611,883 | +0.00(+0.00%) |
Jul 12, 2012 | 2.166 | 2.213 | 2.148 | 2.148 | 309,984 | -0.03(-1.29%) |
Jul 11, 2012 | 2.185 | 2.278 | 2.138 | 2.176 | 535,034 | +0.00(+0.00%) |
Jul 10, 2012 | 2.110 | 2.194 | 2.101 | 2.176 | 330,871 | +0.07(+3.10%) |
Jul 09, 2012 | 2.092 | 2.194 | 2.073 | 2.110 | 243,757 | +0.00(+0.00%) |
Jul 06, 2012 | 2.194 | 2.213 | 2.064 | 2.110 | 463,143 | -0.09(-4.24%) |
Jul 05, 2012 | 2.194 | 2.260 | 2.129 | 2.204 | 385,710 | +0.03(+1.29%) |
Jul 03, 2012 | 2.241 | 2.297 | 2.129 | 2.176 | 398,897 | -0.08(-3.72%) |
Jul 02, 2012 | 2.017 | 2.260 | 1.952 | 2.260 | 1,690,888 | +0.30(+15.24%) |
Jun 29, 2012 | 1.979 | 1.979 | 1.886 | 1.961 | 211,061 | +0.02(+0.96%) |
Jun 28, 2012 | 1.905 | 1.961 | 1.905 | 1.942 | 187,028 | +0.06(+2.97%) |
Jun 27, 2012 | 1.942 | 1.961 | 1.877 | 1.886 | 313,819 | -0.01(-0.74%) |
Jun 26, 2012 | 2.005 | 2.060 | 1.841 | 1.900 | 1,198,065 | -0.10(-4.79%) |
Jun 25, 2012 | 1.823 | 2.324 | 1.804 | 1.996 | 3,747,702 | +0.19(+10.61%) |
Jun 22, 2012 | 1.950 | 1.964 | 1.795 | 1.804 | 8,645,142 | -0.11(-5.71%) |
Jun 21, 2012 | 2.069 | 2.133 | 1.914 | 1.914 | 861,700 | -0.15(-7.08%) |
Jun 20, 2012 | 1.923 | 2.082 | 1.909 | 2.060 | 528,706 | +0.15(+7.62%) |
Jun 19, 2012 | 1.886 | 1.914 | 1.868 | 1.914 | 464,993 | +0.05(+2.94%) |
Jun 18, 2012 | 1.795 | 1.868 | 1.795 | 1.859 | 719,821 | +0.06(+3.55%) |
Jun 15, 2012 | 1.941 | 1.950 | 1.795 | 1.795 | 2,693,919 | -0.15(-7.94%) |
Jun 14, 2012 | 1.941 | 1.978 | 1.832 | 1.950 | 451,005 | +0.00(+0.00%) |
Jun 13, 2012 | 1.959 | 1.978 | 1.950 | 1.950 | 271,101 | -0.04(-1.83%) |
Jun 12, 2012 | 1.914 | 1.987 | 1.868 | 1.987 | 370,894 | +0.08(+4.31%) |
Jun 11, 2012 | 1.950 | 1.978 | 1.905 | 1.905 | 338,727 | -0.04(-1.88%) |
Jun 08, 2012 | 2.005 | 2.014 | 1.914 | 1.941 | 337,048 | -0.07(-3.62%) |
Jun 07, 2012 | 2.078 | 2.078 | 2.005 | 2.014 | 276,585 | -0.05(-2.21%) |
Jun 06, 2012 | 1.996 | 2.087 | 1.914 | 2.060 | 989,579 | +0.15(+7.88%) |
Jun 05, 2012 | 1.868 | 2.041 | 1.795 | 1.909 | 935,826 | +0.20(+11.44%) |
Jun 04, 2012 | 1.759 | 1.777 | 1.686 | 1.713 | 372,482 | -0.04(-2.08%) |
Jun 01, 2012 | 1.777 | 1.804 | 1.750 | 1.750 | 292,275 | -0.05(-3.03%) |
May 31, 2012 | 1.732 | 1.850 | 1.686 | 1.804 | 1,483,122 | +0.08(+4.76%) |
May 30, 2012 | 1.759 | 1.768 | 1.695 | 1.722 | 266,262 | -0.02(-1.05%) |
May 29, 2012 | 1.722 | 1.777 | 1.704 | 1.741 | 247,034 | +0.05(+3.24%) |
May 25, 2012 | 1.686 | 1.704 | 1.668 | 1.686 | 179,922 | +0.00(+0.00%) |
May 24, 2012 | 1.640 | 1.686 | 1.604 | 1.686 | 270,947 | +0.05(+2.78%) |
May 23, 2012 | 1.677 | 1.686 | 1.613 | 1.640 | 414,142 | -0.05(-2.70%) |
May 22, 2012 | 1.640 | 1.759 | 1.640 | 1.686 | 494,874 | +0.04(+2.21%) |
May 21, 2012 | 1.604 | 1.650 | 1.604 | 1.650 | 237,902 | +0.05(+2.84%) |
May 18, 2012 | 1.695 | 1.713 | 1.577 | 1.604 | 927,352 | -0.06(-3.83%) |
May 17, 2012 | 1.704 | 1.750 | 1.659 | 1.668 | 712,786 | -0.02(-1.08%) |
May 16, 2012 | 1.850 | 1.868 | 1.622 | 1.686 | 1,195,919 | -0.16(-8.87%) |
May 15, 2012 | 1.914 | 1.914 | 1.841 | 1.850 | 529,015 | -0.03(-1.46%) |
May 14, 2012 | 2.041 | 2.050 | 1.823 | 1.877 | 1,070,488 | -0.17(-8.44%) |
May 11, 2012 | 2.114 | 2.133 | 2.041 | 2.050 | 568,325 | -0.07(-3.43%) |
May 10, 2012 | 2.105 | 2.142 | 2.096 | 2.123 | 241,172 | +0.03(+1.30%) |
May 09, 2012 | 2.060 | 2.114 | 2.050 | 2.096 | 374,245 | +0.02(+0.88%) |
May 08, 2012 | 2.087 | 2.142 | 2.060 | 2.078 | 416,806 | -0.02(-0.87%) |
May 07, 2012 | 2.133 | 2.169 | 2.096 | 2.096 | 472,713 | -0.03(-1.29%) |
May 04, 2012 | 2.105 | 2.169 | 2.105 | 2.123 | 350,989 | +0.01(+0.43%) |
May 03, 2012 | 2.096 | 2.196 | 2.060 | 2.114 | 758,528 | -0.02(-0.85%) |
May 02, 2012 | 2.233 | 2.242 | 2.078 | 2.133 | 872,418 | -0.13(-5.64%) |