Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 1.850 | 1.877 | 1.806 | 1.837 | 7,925 | +0.03(+1.72%) |
Jul 30, 2012 | 1.859 | 1.859 | 1.806 | 1.806 | 3,282 | -0.02(-0.98%) |
Jul 26, 2012 | 1.850 | 1.824 | 1.824 | 1.824 | 24,279 | -0.10(-5.08%) |
Jul 25, 2012 | 1.859 | 1.922 | 1.859 | 1.921 | 4,732 | +0.02(+0.93%) |
Jul 24, 2012 | 2.011 | 2.011 | 1.806 | 1.904 | 8,804 | -0.10(-4.89%) |
Jul 23, 2012 | 2.011 | 2.028 | 2.002 | 2.002 | 7,789 | +0.05(+2.74%) |
Jul 20, 2012 | 1.948 | 1.948 | 1.939 | 1.948 | 2,585 | +0.04(+1.86%) |
Jul 19, 2012 | 1.913 | 1.913 | 1.886 | 1.913 | 1,423 | +0.03(+1.42%) |
Jul 18, 2012 | 1.957 | 1.957 | 1.824 | 1.886 | 6,765 | -0.11(-5.36%) |
Jul 16, 2012 | 2.028 | 1.993 | 1.993 | 1.993 | 8,430 | -0.03(-1.32%) |
Jul 13, 2012 | 2.019 | 2.019 | 2.019 | 2.019 | 562 | +0.00(+0.00%) |
Jul 12, 2012 | 2.091 | 2.091 | 1.957 | 2.019 | 10,024 | -0.04(-1.74%) |
Jul 11, 2012 | 2.144 | 2.144 | 2.055 | 2.055 | 6,991 | -0.08(-3.75%) |
Jul 10, 2012 | 2.117 | 2.152 | 2.117 | 2.135 | 1,011 | +0.00(+0.04%) |
Jul 09, 2012 | 2.082 | 2.134 | 1.984 | 2.134 | 1,056 | +0.05(+2.52%) |
Jul 06, 2012 | 2.206 | 2.206 | 2.019 | 2.082 | 5,339 | -0.12(-5.64%) |
Jul 05, 2012 | 2.269 | 2.269 | 2.206 | 2.206 | 333 | -0.06(-2.75%) |
Jul 03, 2012 | 2.260 | 2.277 | 2.251 | 2.269 | 2,922 | -0.02(-0.78%) |
Jul 02, 2012 | 2.224 | 2.304 | 2.224 | 2.286 | 2,922 | +0.02(+0.82%) |
Jun 29, 2012 | 2.304 | 2.304 | 2.135 | 2.268 | 10,903 | +0.03(+1.15%) |
Jun 28, 2012 | 2.269 | 2.269 | 2.242 | 2.242 | 3,653 | -0.05(-2.33%) |
Jun 27, 2012 | 2.171 | 2.295 | 2.171 | 2.295 | 51,576 | +0.16(+7.50%) |
Jun 26, 2012 | 2.153 | 2.242 | 2.011 | 2.135 | 19,969 | -0.02(-0.83%) |
Jun 25, 2012 | 2.144 | 2.224 | 2.144 | 2.153 | 13,376 | -0.11(-4.72%) |
Jun 22, 2012 | 2.180 | 2.260 | 2.180 | 2.260 | 2,810 | +0.10(+4.53%) |
Jun 21, 2012 | 2.242 | 2.251 | 2.162 | 2.162 | 14,988 | -0.10(-4.33%) |
Jun 19, 2012 | 2.091 | 2.260 | 2.260 | 2.260 | 18,322 | +0.17(+8.09%) |
Jun 18, 2012 | 2.144 | 2.197 | 1.984 | 2.091 | 11,757 | -0.12(-5.62%) |
Jun 15, 2012 | 2.215 | 2.224 | 2.091 | 2.215 | 21,480 | +0.07(+3.32%) |
Jun 14, 2012 | 2.135 | 2.224 | 2.082 | 2.144 | 17,257 | +0.04(+2.03%) |
Jun 13, 2012 | 2.091 | 2.135 | 2.074 | 2.101 | 16,401 | +0.12(+5.91%) |
Jun 12, 2012 | 2.108 | 2.108 | 1.984 | 1.984 | 18,936 | -0.13(-6.30%) |
Jun 11, 2012 | 2.117 | 2.117 | 1.913 | 2.117 | 28,551 | +0.09(+4.39%) |
Jun 08, 2012 | 1.735 | 2.046 | 1.726 | 2.028 | 43,397 | +0.16(+8.57%) |
Jun 07, 2012 | 1.726 | 1.868 | 1.726 | 1.868 | 1,496 | +0.02(+0.96%) |
Jun 06, 2012 | 1.788 | 1.850 | 1.779 | 1.850 | 15,197 | +0.03(+1.46%) |
Jun 05, 2012 | 1.717 | 1.824 | 1.699 | 1.824 | 8,318 | -0.01(-0.49%) |
Jun 04, 2012 | 1.833 | 1.833 | 1.708 | 1.833 | 3,597 | -0.04(-1.91%) |
Jun 01, 2012 | 1.833 | 1.868 | 1.770 | 1.868 | 30,665 | -0.04(-1.87%) |
May 31, 2012 | 1.904 | 1.904 | 1.904 | 1.904 | 3,372 | +0.00(+0.00%) |
May 30, 2012 | 1.824 | 1.904 | 1.824 | 1.904 | 1,348 | +0.00(+0.00%) |
May 25, 2012 | 1.939 | 1.904 | 1.904 | 1.904 | 2,810 | +0.04(+1.90%) |
May 24, 2012 | 1.930 | 2.073 | 1.824 | 1.868 | 26,498 | +0.04(+2.44%) |
May 23, 2012 | 1.895 | 1.948 | 1.824 | 1.824 | 7,924 | -0.06(-3.30%) |
May 22, 2012 | 1.948 | 2.011 | 1.886 | 1.886 | 10,460 | -0.07(-3.64%) |
May 21, 2012 | 1.948 | 2.002 | 1.868 | 1.957 | 12,768 | +0.02(+0.92%) |
May 18, 2012 | 1.833 | 1.948 | 1.824 | 1.939 | 5,350 | +0.09(+4.80%) |
May 17, 2012 | 1.850 | 1.851 | 1.850 | 1.851 | 1,267 | -0.04(-1.88%) |
May 16, 2012 | 1.904 | 1.904 | 1.886 | 1.886 | 573 | +0.03(+1.48%) |
May 15, 2012 | 1.868 | 1.913 | 1.850 | 1.858 | 14,163 | +0.02(+0.91%) |
May 14, 2012 | 1.824 | 2.117 | 1.779 | 1.842 | 100,480 | -0.07(-3.72%) |
May 11, 2012 | 1.859 | 1.939 | 1.850 | 1.913 | 27,650 | +0.05(+2.88%) |
May 10, 2012 | 1.859 | 1.859 | 1.859 | 1.859 | 281 | +0.01(+0.41%) |
May 09, 2012 | 1.859 | 1.868 | 1.646 | 1.852 | 12,955 | +0.08(+4.59%) |
May 08, 2012 | 1.761 | 1.930 | 1.628 | 1.770 | 9,753 | +0.02(+1.02%) |
May 07, 2012 | 1.806 | 1.833 | 1.753 | 1.753 | 20,582 | -0.11(-5.74%) |
May 04, 2012 | 1.886 | 1.939 | 1.779 | 1.859 | 11,791 | -0.08(-4.13%) |
May 03, 2012 | 1.815 | 1.939 | 1.797 | 1.939 | 14,407 | +0.12(+6.34%) |
May 02, 2012 | 1.922 | 1.922 | 1.806 | 1.824 | 2,360 | -0.03(-1.44%) |