Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2012 | 3.000 | 3.080 | 2.950 | 2.950 | 542,130 | +0.00(+0.00%) |
Apr 30, 2012 | 2.870 | 2.990 | 2.870 | 2.950 | 542,922 | +0.07(+2.43%) |
Apr 27, 2012 | 2.900 | 2.920 | 2.820 | 2.880 | 374,178 | +0.02(+0.70%) |
Apr 26, 2012 | 2.590 | 2.880 | 2.590 | 2.860 | 455,487 | +0.06(+2.14%) |
Apr 25, 2012 | 2.820 | 2.910 | 2.750 | 2.800 | 446,686 | +0.04(+1.45%) |
Apr 24, 2012 | 2.770 | 2.820 | 2.690 | 2.760 | 864,681 | +0.01(+0.36%) |
Apr 23, 2012 | 2.840 | 2.840 | 2.730 | 2.750 | 708,885 | -0.10(-3.51%) |
Apr 20, 2012 | 2.910 | 2.950 | 2.790 | 2.850 | 629,857 | +0.00(+0.00%) |
Apr 19, 2012 | 2.950 | 2.960 | 2.800 | 2.850 | 712,819 | -0.05(-1.72%) |
Apr 18, 2012 | 2.960 | 2.990 | 2.850 | 2.900 | 748,741 | -0.11(-3.65%) |
Apr 17, 2012 | 2.910 | 3.050 | 2.900 | 3.010 | 793,357 | +0.16(+5.61%) |
Apr 16, 2012 | 3.110 | 3.120 | 2.770 | 2.850 | 1,502,654 | -0.23(-7.47%) |
Apr 13, 2012 | 3.080 | 3.100 | 3.040 | 3.080 | 644,146 | +0.00(+0.00%) |
Apr 12, 2012 | 3.060 | 3.210 | 2.970 | 3.080 | 1,172,304 | +0.04(+1.32%) |
Apr 11, 2012 | 3.070 | 3.170 | 3.010 | 3.040 | 610,150 | +0.02(+0.66%) |
Apr 10, 2012 | 3.200 | 3.240 | 3.010 | 3.020 | 881,992 | -0.15(-4.73%) |
Apr 09, 2012 | 3.260 | 3.310 | 3.050 | 3.170 | 1,044,050 | -0.11(-3.35%) |
Apr 05, 2012 | 3.330 | 3.390 | 3.280 | 3.280 | 618,605 | -0.02(-0.61%) |
Apr 04, 2012 | 3.310 | 3.390 | 3.170 | 3.300 | 1,955,818 | -0.08(-2.36%) |
Apr 03, 2012 | 3.600 | 3.610 | 3.350 | 3.380 | 2,767,446 | -0.48(-12.44%) |