Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 2.010 | 2.010 | 1.950 | 1.950 | 4,000 | -0.15(-7.14%) |
Jul 30, 2012 | 2.010 | 2.100 | 2.010 | 2.100 | 598 | +0.04(+1.94%) |
Jul 27, 2012 | 2.120 | 2.140 | 2.060 | 2.060 | 1,464 | -0.01(-0.48%) |
Jul 26, 2012 | 2.070 | 2.070 | 1.950 | 2.070 | 19,678 | -0.08(-3.72%) |
Jul 25, 2012 | 2.010 | 2.180 | 1.950 | 2.150 | 12,662 | +0.14(+6.96%) |
Jul 24, 2012 | 2.030 | 2.030 | 2.000 | 2.010 | 3,622 | +0.01(+0.50%) |
Jul 23, 2012 | 1.950 | 2.040 | 1.950 | 2.000 | 3,041 | +0.01(+0.50%) |
Jul 20, 2012 | 1.990 | 1.990 | 1.990 | 1.990 | 960 | -0.05(-2.41%) |
Jul 19, 2012 | 2.040 | 2.040 | 1.978 | 2.039 | 4,810 | -0.01(-0.44%) |
Jul 18, 2012 | 1.960 | 2.048 | 1.960 | 2.048 | 2,430 | +0.01(+0.40%) |
Jul 17, 2012 | 1.970 | 2.100 | 1.970 | 2.040 | 13,480 | +0.01(+0.33%) |
Jul 16, 2012 | 2.033 | 2.033 | 2.033 | 2.033 | 150 | +0.02(+1.15%) |
Jul 13, 2012 | 2.050 | 2.190 | 2.010 | 2.010 | 6,406 | -0.07(-3.37%) |
Jul 12, 2012 | 2.010 | 2.100 | 2.010 | 2.080 | 1,300 | -0.12(-5.45%) |
Jul 11, 2012 | 2.120 | 2.200 | 2.050 | 2.200 | 3,930 | +0.06(+2.81%) |
Jul 10, 2012 | 2.150 | 2.150 | 2.140 | 2.140 | 600 | -0.01(-0.47%) |
Jul 09, 2012 | 2.230 | 2.280 | 2.080 | 2.150 | 4,150 | +0.08(+3.86%) |
Jul 06, 2012 | 2.000 | 2.250 | 2.000 | 2.070 | 14,567 | +0.01(+0.49%) |
Jul 05, 2012 | 2.000 | 2.060 | 2.000 | 2.060 | 1,360 | +0.05(+2.49%) |
Jul 03, 2012 | 1.980 | 2.290 | 1.980 | 2.010 | 9,542 | -0.06(-2.90%) |
Jul 02, 2012 | 2.080 | 2.090 | 1.970 | 2.070 | 2,200 | +0.12(+6.15%) |
Jun 29, 2012 | 2.020 | 2.160 | 1.920 | 1.950 | 17,485 | -0.13(-6.25%) |
Jun 28, 2012 | 2.050 | 2.340 | 2.000 | 2.080 | 19,032 | -0.02(-0.95%) |
Jun 27, 2012 | 2.130 | 2.170 | 2.100 | 2.100 | 5,153 | -0.05(-2.40%) |
Jun 26, 2012 | 2.270 | 2.350 | 2.050 | 2.152 | 28,699 | -0.13(-5.88%) |
Jun 25, 2012 | 2.460 | 2.460 | 2.260 | 2.286 | 2,790 | -0.08(-3.54%) |
Jun 22, 2012 | 2.330 | 2.370 | 2.250 | 2.370 | 2,668 | +0.03(+1.29%) |
Jun 21, 2012 | 2.480 | 2.480 | 2.260 | 2.340 | 12,125 | -0.15(-6.03%) |
Jun 20, 2012 | 2.470 | 2.500 | 2.300 | 2.490 | 9,770 | +0.08(+3.32%) |
Jun 19, 2012 | 2.420 | 2.500 | 2.010 | 2.410 | 22,880 | -0.05(-2.03%) |
Jun 18, 2012 | 2.740 | 2.740 | 2.080 | 2.460 | 57,121 | -0.28(-10.22%) |
Jun 15, 2012 | 2.030 | 2.740 | 1.880 | 2.740 | 99,373 | +0.71(+34.98%) |
Jun 14, 2012 | 2.030 | 2.040 | 1.870 | 2.030 | 20,335 | +0.16(+8.56%) |
Jun 13, 2012 | 2.110 | 2.152 | 1.870 | 1.870 | 8,277 | -0.24(-11.37%) |
Jun 12, 2012 | 2.150 | 2.260 | 2.110 | 2.110 | 4,040 | -0.09(-4.09%) |
Jun 11, 2012 | 2.180 | 2.220 | 2.180 | 2.200 | 2,053 | -0.10(-4.35%) |
Jun 08, 2012 | 2.140 | 2.310 | 2.140 | 2.300 | 4,080 | +0.18(+8.44%) |
Jun 07, 2012 | 2.100 | 2.580 | 2.100 | 2.121 | 47,670 | +0.02(+1.00%) |
Jun 06, 2012 | 2.050 | 2.240 | 2.050 | 2.100 | 26,122 | +0.10(+5.00%) |
Jun 05, 2012 | 2.120 | 2.280 | 1.960 | 2.000 | 7,490 | -0.20(-9.09%) |
Jun 04, 2012 | 2.140 | 2.200 | 2.059 | 2.200 | 9,335 | -0.05(-2.22%) |
Jun 01, 2012 | 2.270 | 2.270 | 2.140 | 2.250 | 8,688 | -0.03(-1.32%) |
May 31, 2012 | 2.210 | 2.380 | 2.210 | 2.280 | 10,847 | +0.08(+3.64%) |
May 30, 2012 | 2.350 | 2.350 | 2.185 | 2.200 | 5,052 | -0.14(-5.98%) |
May 29, 2012 | 2.290 | 2.458 | 2.170 | 2.340 | 24,142 | +0.01(+0.43%) |
May 25, 2012 | 2.480 | 2.480 | 2.250 | 2.330 | 25,814 | +0.02(+0.87%) |
May 24, 2012 | 2.200 | 2.680 | 2.170 | 2.310 | 116,673 | +0.08(+3.59%) |
May 23, 2012 | 1.900 | 2.570 | 1.900 | 2.230 | 195,420 | +0.41(+22.53%) |
May 22, 2012 | 2.030 | 2.090 | 1.776 | 1.820 | 26,224 | -0.23(-11.22%) |
May 21, 2012 | 2.050 | 2.210 | 2.050 | 2.050 | 10,706 | -0.01(-0.49%) |
May 18, 2012 | 1.990 | 2.220 | 1.990 | 2.060 | 20,892 | +0.05(+2.49%) |
May 17, 2012 | 2.100 | 2.100 | 2.010 | 2.010 | 21,604 | -0.14(-6.51%) |
May 16, 2012 | 2.110 | 2.200 | 2.020 | 2.150 | 22,093 | +0.14(+6.97%) |
May 15, 2012 | 2.250 | 2.250 | 2.010 | 2.010 | 26,473 | -0.31(-13.36%) |
May 14, 2012 | 2.050 | 2.370 | 2.050 | 2.320 | 58,049 | +0.04(+1.75%) |
May 11, 2012 | 2.310 | 2.390 | 2.171 | 2.280 | 69,028 | -0.07(-2.98%) |
May 10, 2012 | 2.590 | 2.770 | 2.250 | 2.350 | 107,574 | -0.21(-8.20%) |
May 09, 2012 | 2.900 | 2.900 | 2.400 | 2.560 | 93,355 | -0.01(-0.39%) |
May 08, 2012 | 2.680 | 2.710 | 2.500 | 2.570 | 66,588 | -0.11(-4.11%) |
May 07, 2012 | 2.900 | 2.900 | 2.660 | 2.680 | 95,569 | -0.27(-9.15%) |
May 04, 2012 | 3.230 | 3.400 | 2.940 | 2.950 | 57,459 | -0.20(-6.35%) |
May 03, 2012 | 3.150 | 3.340 | 3.140 | 3.150 | 49,207 | +0.01(+0.32%) |
May 02, 2012 | 3.630 | 3.630 | 3.140 | 3.140 | 127,522 | -0.48(-13.26%) |