Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 2.133 | 2.222 | 2.062 | 2.142 | 2,838,363 | +0.00(+0.00%) |
Jul 30, 2012 | 2.053 | 2.178 | 2.009 | 2.142 | 2,896,548 | +0.09(+4.33%) |
Jul 27, 2012 | 1.982 | 2.080 | 1.929 | 2.053 | 4,097,037 | +0.09(+4.52%) |
Jul 26, 2012 | 2.018 | 2.035 | 1.920 | 1.964 | 6,910,359 | -0.02(-0.90%) |
Jul 25, 2012 | 1.973 | 2.009 | 1.920 | 1.982 | 3,532,046 | +0.04(+1.83%) |
Jul 24, 2012 | 2.027 | 2.044 | 1.938 | 1.947 | 3,747,221 | -0.05(-2.67%) |
Jul 23, 2012 | 2.018 | 2.053 | 1.973 | 2.000 | 2,606,150 | -0.12(-5.46%) |
Jul 20, 2012 | 2.071 | 2.240 | 2.062 | 2.115 | 2,418,706 | +0.00(+0.00%) |
Jul 19, 2012 | 2.302 | 2.347 | 2.098 | 2.115 | 4,123,213 | -0.18(-7.75%) |
Jul 18, 2012 | 2.062 | 2.347 | 2.053 | 2.293 | 6,116,502 | +0.22(+10.73%) |
Jul 17, 2012 | 2.169 | 2.178 | 2.044 | 2.071 | 2,478,827 | -0.05(-2.51%) |
Jul 16, 2012 | 2.133 | 2.267 | 2.098 | 2.124 | 3,043,167 | -0.02(-0.83%) |
Jul 13, 2012 | 2.124 | 2.213 | 2.115 | 2.142 | 3,467,555 | +0.04(+1.69%) |
Jul 12, 2012 | 2.062 | 2.169 | 1.920 | 2.107 | 7,633,157 | +0.03(+1.28%) |
Jul 11, 2012 | 2.187 | 2.195 | 2.062 | 2.080 | 5,125,632 | -0.11(-4.88%) |
Jul 10, 2012 | 2.347 | 2.427 | 2.151 | 2.187 | 4,579,807 | -0.13(-5.75%) |
Jul 09, 2012 | 2.400 | 2.444 | 2.311 | 2.320 | 3,760,545 | -0.10(-4.04%) |
Jul 06, 2012 | 2.427 | 2.444 | 2.329 | 2.418 | 2,874,549 | -0.06(-2.51%) |
Jul 05, 2012 | 2.729 | 2.738 | 2.462 | 2.480 | 5,546,986 | -0.26(-9.42%) |
Jul 03, 2012 | 2.622 | 2.738 | 2.578 | 2.738 | 2,806,569 | +0.12(+4.41%) |
Jul 02, 2012 | 2.578 | 2.649 | 2.560 | 2.622 | 4,965,379 | +0.06(+2.43%) |
Jun 29, 2012 | 2.542 | 2.560 | 2.462 | 2.560 | 4,195,357 | +0.16(+6.67%) |
Jun 28, 2012 | 2.338 | 2.427 | 2.293 | 2.400 | 4,351,214 | +0.02(+0.75%) |
Jun 27, 2012 | 2.240 | 2.444 | 2.204 | 2.382 | 5,622,021 | +0.15(+6.77%) |
Jun 26, 2012 | 2.320 | 2.355 | 2.133 | 2.231 | 3,659,929 | -0.07(-3.09%) |
Jun 25, 2012 | 2.400 | 2.418 | 2.275 | 2.302 | 3,181,696 | -0.19(-7.50%) |
Jun 22, 2012 | 2.400 | 2.489 | 2.324 | 2.489 | 2,886,550 | +0.12(+4.87%) |
Jun 21, 2012 | 2.524 | 2.595 | 2.355 | 2.373 | 3,465,131 | -0.20(-7.93%) |
Jun 20, 2012 | 2.480 | 2.622 | 2.444 | 2.578 | 5,530,223 | +0.10(+3.94%) |
Jun 19, 2012 | 2.400 | 2.533 | 2.400 | 2.480 | 4,043,054 | +0.12(+5.28%) |
Jun 18, 2012 | 2.355 | 2.427 | 2.329 | 2.355 | 3,461,821 | -0.04(-1.49%) |
Jun 15, 2012 | 2.178 | 2.400 | 2.178 | 2.391 | 4,876,050 | +0.21(+9.80%) |
Jun 14, 2012 | 2.178 | 2.195 | 2.133 | 2.178 | 2,546,634 | +0.01(+0.41%) |
Jun 13, 2012 | 2.213 | 2.222 | 2.142 | 2.169 | 3,100,771 | -0.05(-2.40%) |
Jun 12, 2012 | 2.178 | 2.249 | 2.115 | 2.222 | 2,221,355 | +0.12(+5.93%) |
Jun 11, 2012 | 2.275 | 2.320 | 2.098 | 2.098 | 2,893,717 | -0.12(-5.60%) |
Jun 08, 2012 | 2.178 | 2.240 | 2.133 | 2.222 | 1,726,609 | +0.03(+1.21%) |
Jun 07, 2012 | 2.311 | 2.373 | 2.178 | 2.195 | 2,443,948 | -0.04(-1.98%) |
Jun 06, 2012 | 2.098 | 2.267 | 2.089 | 2.240 | 4,032,010 | +0.18(+8.62%) |
Jun 05, 2012 | 2.000 | 2.107 | 1.964 | 2.062 | 4,000,672 | +0.04(+2.20%) |
Jun 04, 2012 | 2.062 | 2.089 | 1.955 | 2.018 | 2,378,212 | -0.03(-1.30%) |
Jun 01, 2012 | 2.115 | 2.142 | 2.044 | 2.044 | 4,019,406 | -0.21(-9.45%) |
May 31, 2012 | 2.187 | 2.275 | 2.071 | 2.258 | 4,291,847 | +0.05(+2.42%) |
May 30, 2012 | 2.249 | 2.249 | 2.133 | 2.204 | 4,078,605 | -0.09(-3.88%) |
May 29, 2012 | 2.115 | 2.293 | 2.080 | 2.293 | 5,397,308 | +0.27(+13.16%) |
May 25, 2012 | 2.124 | 2.169 | 2.000 | 2.027 | 2,565,226 | -0.11(-5.00%) |
May 24, 2012 | 2.151 | 2.178 | 2.027 | 2.133 | 3,167,339 | +0.02(+0.84%) |
May 23, 2012 | 2.160 | 2.169 | 2.044 | 2.115 | 6,526,801 | -0.10(-4.42%) |
May 22, 2012 | 2.098 | 2.347 | 2.071 | 2.213 | 12,674,817 | +0.12(+5.51%) |
May 21, 2012 | 2.009 | 2.169 | 1.955 | 2.098 | 4,842,315 | +0.12(+6.31%) |
May 18, 2012 | 2.044 | 2.080 | 1.902 | 1.973 | 9,373,509 | -0.10(-4.72%) |
May 17, 2012 | 2.293 | 2.302 | 2.062 | 2.071 | 8,156,350 | -0.20(-8.98%) |
May 16, 2012 | 2.453 | 2.507 | 2.267 | 2.275 | 6,335,611 | -0.14(-5.88%) |
May 15, 2012 | 2.515 | 2.524 | 2.400 | 2.418 | 6,945,508 | -0.10(-3.89%) |
May 14, 2012 | 2.578 | 2.622 | 2.471 | 2.515 | 5,325,688 | -0.13(-5.03%) |
May 11, 2012 | 2.773 | 2.773 | 2.622 | 2.649 | 4,473,756 | -0.16(-5.70%) |
May 10, 2012 | 2.942 | 2.978 | 2.782 | 2.809 | 3,407,092 | -0.10(-3.36%) |
May 09, 2012 | 2.755 | 2.951 | 2.684 | 2.907 | 5,101,545 | +0.09(+3.15%) |
May 08, 2012 | 2.853 | 2.889 | 2.720 | 2.818 | 5,370,433 | -0.06(-2.16%) |
May 07, 2012 | 2.782 | 2.942 | 2.764 | 2.880 | 3,254,551 | +0.06(+2.21%) |
May 04, 2012 | 2.809 | 2.871 | 2.738 | 2.818 | 5,711,380 | -0.04(-1.55%) |
May 03, 2012 | 2.951 | 2.969 | 2.827 | 2.862 | 6,616,450 | -0.10(-3.30%) |
May 02, 2012 | 2.862 | 2.987 | 2.693 | 2.960 | 7,047,357 | +0.06(+2.15%) |