Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 1.750 | 1.820 | 1.670 | 1.670 | 308,245 | -0.03(-1.76%) |
Jun 28, 2012 | 1.710 | 1.790 | 1.670 | 1.700 | 221,092 | -0.01(-0.58%) |
Jun 27, 2012 | 1.730 | 1.780 | 1.690 | 1.710 | 174,190 | -0.02(-1.16%) |
Jun 26, 2012 | 1.840 | 1.960 | 1.700 | 1.730 | 188,736 | -0.12(-6.49%) |
Jun 25, 2012 | 1.850 | 2.010 | 1.820 | 1.850 | 256,438 | +0.02(+1.09%) |
Jun 22, 2012 | 1.890 | 1.940 | 1.830 | 1.830 | 4,480,412 | -0.03(-1.61%) |
Jun 21, 2012 | 2.020 | 2.039 | 1.860 | 1.860 | 313,465 | -0.15(-7.46%) |
Jun 20, 2012 | 1.780 | 2.190 | 1.760 | 2.010 | 820,511 | +0.22(+12.29%) |
Jun 19, 2012 | 1.850 | 1.860 | 1.750 | 1.790 | 519,181 | -0.05(-2.72%) |
Jun 18, 2012 | 1.660 | 1.970 | 1.660 | 1.840 | 213,241 | +0.17(+10.18%) |
Jun 15, 2012 | 1.710 | 1.720 | 1.660 | 1.670 | 249,872 | -0.05(-2.91%) |
Jun 14, 2012 | 1.760 | 1.850 | 1.670 | 1.720 | 171,518 | -0.04(-2.27%) |
Jun 13, 2012 | 1.900 | 1.900 | 1.720 | 1.760 | 131,041 | -0.13(-6.88%) |
Jun 12, 2012 | 1.910 | 2.000 | 1.890 | 1.890 | 170,573 | -0.01(-0.53%) |
Jun 11, 2012 | 2.060 | 2.060 | 1.850 | 1.900 | 194,674 | -0.10(-5.00%) |
Jun 08, 2012 | 1.830 | 2.030 | 1.820 | 2.000 | 258,050 | +0.13(+6.95%) |
Jun 07, 2012 | 1.850 | 1.980 | 1.820 | 1.870 | 151,623 | +0.02(+1.08%) |
Jun 06, 2012 | 1.840 | 1.880 | 1.800 | 1.850 | 173,110 | +0.02(+1.09%) |
Jun 05, 2012 | 1.700 | 1.940 | 1.700 | 1.830 | 146,642 | +0.08(+4.57%) |
Jun 04, 2012 | 1.790 | 1.800 | 1.650 | 1.750 | 240,541 | -0.04(-2.23%) |
Jun 01, 2012 | 1.820 | 1.860 | 1.790 | 1.790 | 299,544 | -0.03(-1.65%) |
May 31, 2012 | 1.930 | 2.000 | 1.800 | 1.820 | 1,259,069 | -0.11(-5.70%) |
May 30, 2012 | 1.960 | 2.010 | 1.890 | 1.930 | 147,324 | -0.05(-2.53%) |
May 29, 2012 | 2.000 | 2.050 | 1.940 | 1.980 | 137,940 | +0.00(+0.00%) |
May 25, 2012 | 2.020 | 2.070 | 1.950 | 1.980 | 96,317 | -0.05(-2.46%) |
May 24, 2012 | 2.060 | 2.080 | 1.960 | 2.030 | 86,736 | -0.03(-1.46%) |
May 23, 2012 | 1.980 | 2.090 | 1.980 | 2.060 | 105,446 | +0.05(+2.49%) |
May 22, 2012 | 2.020 | 2.090 | 1.980 | 2.010 | 141,646 | -0.02(-0.99%) |
May 21, 2012 | 2.020 | 2.130 | 1.970 | 2.030 | 137,441 | -0.03(-1.46%) |
May 18, 2012 | 2.010 | 2.080 | 1.990 | 2.060 | 116,939 | +0.04(+1.98%) |
May 17, 2012 | 2.050 | 2.070 | 2.010 | 2.020 | 133,798 | -0.03(-1.46%) |
May 16, 2012 | 2.140 | 2.180 | 2.040 | 2.050 | 121,328 | -0.07(-3.30%) |
May 15, 2012 | 2.160 | 2.240 | 2.110 | 2.120 | 70,208 | -0.03(-1.40%) |
May 14, 2012 | 2.170 | 2.205 | 2.150 | 2.150 | 113,361 | -0.06(-2.71%) |
May 11, 2012 | 2.200 | 2.280 | 2.170 | 2.210 | 141,881 | +0.00(+0.00%) |
May 10, 2012 | 2.310 | 2.310 | 2.200 | 2.210 | 134,423 | -0.09(-3.91%) |
May 09, 2012 | 2.250 | 2.320 | 2.250 | 2.300 | 90,866 | +0.02(+0.88%) |
May 08, 2012 | 2.340 | 2.370 | 2.270 | 2.280 | 116,277 | -0.09(-3.80%) |
May 07, 2012 | 2.340 | 2.380 | 2.300 | 2.370 | 65,515 | +0.01(+0.42%) |
May 04, 2012 | 2.490 | 2.610 | 2.350 | 2.360 | 187,274 | -0.15(-5.98%) |
May 03, 2012 | 2.550 | 2.590 | 2.380 | 2.510 | 210,377 | -0.06(-2.33%) |
May 02, 2012 | 2.650 | 2.650 | 2.530 | 2.570 | 93,311 | -0.10(-3.75%) |
May 01, 2012 | 2.750 | 2.800 | 2.660 | 2.670 | 149,406 | -0.07(-2.55%) |
Apr 30, 2012 | 2.680 | 2.880 | 2.680 | 2.740 | 246,865 | +0.05(+1.86%) |
Apr 27, 2012 | 2.630 | 2.740 | 2.630 | 2.690 | 213,550 | +0.06(+2.28%) |
Apr 26, 2012 | 2.580 | 2.710 | 2.540 | 2.630 | 222,668 | +0.04(+1.54%) |
Apr 25, 2012 | 2.530 | 2.630 | 2.480 | 2.590 | 179,127 | +0.11(+4.44%) |
Apr 24, 2012 | 2.460 | 2.490 | 2.390 | 2.480 | 93,529 | +0.03(+1.22%) |
Apr 23, 2012 | 2.450 | 2.600 | 2.450 | 2.450 | 167,285 | -0.06(-2.39%) |
Apr 20, 2012 | 2.530 | 2.646 | 2.500 | 2.510 | 171,165 | +0.01(+0.40%) |
Apr 19, 2012 | 2.510 | 2.600 | 2.420 | 2.500 | 103,945 | +0.00(+0.00%) |
Apr 18, 2012 | 2.350 | 2.550 | 2.320 | 2.500 | 269,496 | +0.12(+5.04%) |
Apr 17, 2012 | 2.400 | 2.420 | 2.330 | 2.380 | 121,342 | +0.02(+0.85%) |
Apr 16, 2012 | 2.260 | 2.360 | 2.250 | 2.360 | 188,294 | +0.11(+4.89%) |
Apr 13, 2012 | 2.200 | 2.290 | 2.165 | 2.250 | 230,207 | +0.04(+1.81%) |
Apr 12, 2012 | 2.220 | 2.270 | 2.200 | 2.210 | 88,458 | -0.04(-1.78%) |
Apr 11, 2012 | 2.370 | 2.380 | 2.190 | 2.250 | 224,749 | -0.09(-3.85%) |
Apr 10, 2012 | 2.270 | 2.380 | 2.190 | 2.340 | 229,510 | +0.07(+3.08%) |
Apr 09, 2012 | 2.240 | 2.340 | 2.130 | 2.270 | 825,460 | -0.03(-1.30%) |
Apr 05, 2012 | 2.330 | 2.340 | 2.280 | 2.300 | 88,744 | -0.05(-2.13%) |
Apr 04, 2012 | 2.500 | 2.501 | 2.320 | 2.350 | 209,581 | -0.20(-7.84%) |
Apr 03, 2012 | 2.700 | 2.700 | 2.510 | 2.550 | 56,663 | -0.16(-5.90%) |