Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 1.930 | 2.020 | 1.860 | 2.000 | 1,286,064 | +0.14(+7.53%) |
Jul 30, 2012 | 1.800 | 1.920 | 1.800 | 1.860 | 956,410 | +0.07(+3.91%) |
Jul 27, 2012 | 1.860 | 1.860 | 1.750 | 1.790 | 819,186 | -0.07(-3.76%) |
Jul 26, 2012 | 1.860 | 1.880 | 1.770 | 1.860 | 1,190,839 | +0.02(+1.09%) |
Jul 25, 2012 | 1.990 | 1.990 | 1.800 | 1.840 | 1,195,229 | -0.09(-4.66%) |
Jul 24, 2012 | 1.960 | 1.980 | 1.895 | 1.930 | 470,046 | -0.03(-1.53%) |
Jul 23, 2012 | 1.920 | 1.960 | 1.900 | 1.960 | 348,901 | +0.00(+0.00%) |
Jul 20, 2012 | 1.980 | 1.980 | 1.930 | 1.960 | 662,418 | -0.05(-2.49%) |
Jul 19, 2012 | 2.040 | 2.040 | 1.970 | 2.010 | 773,441 | -0.02(-0.99%) |
Jul 18, 2012 | 2.110 | 2.150 | 2.010 | 2.030 | 887,087 | -0.02(-0.98%) |
Jul 17, 2012 | 2.130 | 2.135 | 2.010 | 2.050 | 306,284 | -0.05(-2.38%) |
Jul 16, 2012 | 2.040 | 2.140 | 2.040 | 2.100 | 311,620 | +0.05(+2.44%) |
Jul 13, 2012 | 2.030 | 2.070 | 2.000 | 2.050 | 392,467 | +0.03(+1.49%) |
Jul 12, 2012 | 1.970 | 2.080 | 1.960 | 2.020 | 460,469 | +0.01(+0.50%) |
Jul 11, 2012 | 2.030 | 2.070 | 2.000 | 2.010 | 532,948 | -0.04(-1.95%) |
Jul 10, 2012 | 2.120 | 2.130 | 2.030 | 2.050 | 433,179 | -0.03(-1.44%) |
Jul 09, 2012 | 2.100 | 2.130 | 2.050 | 2.080 | 663,187 | -0.01(-0.48%) |
Jul 06, 2012 | 2.130 | 2.190 | 2.050 | 2.090 | 580,832 | -0.10(-4.57%) |
Jul 05, 2012 | 2.270 | 2.270 | 2.170 | 2.190 | 467,965 | -0.08(-3.52%) |
Jul 03, 2012 | 2.170 | 2.270 | 2.110 | 2.270 | 544,869 | +0.09(+4.13%) |
Jul 02, 2012 | 2.270 | 2.280 | 2.160 | 2.180 | 586,084 | -0.11(-4.80%) |
Jun 29, 2012 | 2.140 | 2.300 | 2.010 | 2.290 | 1,155,592 | +0.21(+10.10%) |
Jun 28, 2012 | 2.000 | 2.100 | 1.970 | 2.080 | 475,911 | +0.07(+3.48%) |
Jun 27, 2012 | 1.930 | 2.030 | 1.920 | 2.010 | 451,146 | +0.09(+4.69%) |
Jun 26, 2012 | 1.990 | 1.990 | 1.860 | 1.920 | 460,238 | -0.08(-4.00%) |
Jun 25, 2012 | 2.080 | 2.090 | 1.920 | 2.000 | 539,724 | -0.09(-4.31%) |
Jun 22, 2012 | 2.130 | 2.150 | 2.070 | 2.090 | 3,359,119 | +0.01(+0.48%) |
Jun 21, 2012 | 2.210 | 2.220 | 2.030 | 2.080 | 1,030,780 | -0.12(-5.45%) |
Jun 20, 2012 | 2.250 | 2.290 | 2.170 | 2.200 | 664,375 | -0.04(-1.79%) |
Jun 19, 2012 | 2.180 | 2.260 | 2.180 | 2.240 | 824,777 | +0.06(+2.75%) |
Jun 18, 2012 | 2.150 | 2.190 | 2.050 | 2.180 | 849,971 | -0.11(-4.80%) |
Jun 15, 2012 | 1.880 | 2.290 | 1.830 | 2.290 | 1,691,490 | +0.41(+21.81%) |
Jun 14, 2012 | 1.810 | 1.910 | 1.760 | 1.880 | 699,436 | +0.09(+5.03%) |
Jun 13, 2012 | 1.900 | 1.950 | 1.780 | 1.790 | 1,181,445 | -0.12(-6.28%) |
Jun 12, 2012 | 1.890 | 1.960 | 1.881 | 1.910 | 830,068 | +0.01(+0.53%) |
Jun 11, 2012 | 2.160 | 2.170 | 1.880 | 1.900 | 1,489,754 | -0.22(-10.38%) |
Jun 08, 2012 | 2.110 | 2.150 | 2.000 | 2.120 | 328,441 | +0.00(+0.00%) |
Jun 07, 2012 | 2.100 | 2.190 | 2.080 | 2.120 | 513,924 | +0.06(+2.91%) |
Jun 06, 2012 | 2.000 | 2.090 | 1.970 | 2.060 | 825,969 | +0.11(+5.64%) |
Jun 05, 2012 | 2.050 | 2.080 | 1.905 | 1.950 | 1,198,383 | -0.07(-3.47%) |
Jun 04, 2012 | 2.110 | 2.140 | 2.000 | 2.020 | 979,665 | -0.10(-4.72%) |
Jun 01, 2012 | 2.190 | 2.280 | 2.080 | 2.120 | 813,692 | -0.18(-7.83%) |
May 31, 2012 | 2.260 | 2.320 | 2.210 | 2.300 | 942,502 | +0.03(+1.32%) |
May 30, 2012 | 2.290 | 2.290 | 2.180 | 2.270 | 558,927 | -0.01(-0.44%) |
May 29, 2012 | 2.290 | 2.360 | 2.250 | 2.280 | 584,517 | -0.01(-0.44%) |
May 25, 2012 | 2.240 | 2.292 | 2.210 | 2.290 | 603,968 | +0.06(+2.69%) |
May 24, 2012 | 2.320 | 2.320 | 2.160 | 2.230 | 253,310 | -0.02(-0.89%) |
May 23, 2012 | 2.210 | 2.280 | 2.150 | 2.250 | 403,009 | +0.02(+0.90%) |
May 22, 2012 | 2.270 | 2.280 | 2.220 | 2.230 | 301,910 | -0.04(-1.76%) |
May 21, 2012 | 2.230 | 2.300 | 2.210 | 2.270 | 479,255 | +0.04(+1.79%) |
May 18, 2012 | 2.210 | 2.340 | 2.200 | 2.230 | 627,354 | +0.00(+0.00%) |
May 17, 2012 | 2.290 | 2.320 | 2.220 | 2.230 | 1,449,294 | -0.02(-0.89%) |
May 16, 2012 | 2.430 | 2.450 | 2.200 | 2.250 | 1,039,741 | -0.20(-8.16%) |
May 15, 2012 | 2.530 | 2.540 | 2.430 | 2.450 | 918,208 | -0.05(-2.00%) |
May 14, 2012 | 2.440 | 2.600 | 2.440 | 2.500 | 980,833 | -0.02(-0.79%) |
May 11, 2012 | 2.550 | 2.590 | 2.450 | 2.520 | 726,708 | -0.04(-1.56%) |
May 10, 2012 | 2.600 | 2.640 | 2.560 | 2.560 | 658,661 | -0.01(-0.39%) |
May 09, 2012 | 2.610 | 2.610 | 2.560 | 2.570 | 594,482 | -0.09(-3.38%) |
May 08, 2012 | 2.720 | 2.730 | 2.560 | 2.660 | 609,981 | -0.04(-1.48%) |
May 07, 2012 | 2.670 | 2.720 | 2.610 | 2.700 | 416,590 | +0.00(+0.00%) |
May 04, 2012 | 2.760 | 2.760 | 2.665 | 2.700 | 413,990 | -0.06(-2.17%) |
May 03, 2012 | 2.900 | 2.900 | 2.620 | 2.760 | 1,070,940 | -0.10(-3.50%) |
May 02, 2012 | 2.930 | 2.950 | 2.850 | 2.860 | 435,235 | -0.09(-3.05%) |