Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 2.480 | 2.540 | 2.350 | 2.370 | 195,058 | -0.11(-4.44%) |
Jul 30, 2012 | 2.390 | 2.490 | 2.360 | 2.480 | 91,207 | +0.07(+2.90%) |
Jul 27, 2012 | 2.280 | 2.440 | 2.270 | 2.410 | 230,877 | +0.12(+5.24%) |
Jul 26, 2012 | 2.380 | 2.410 | 2.290 | 2.290 | 230,840 | -0.08(-3.38%) |
Jul 25, 2012 | 2.400 | 2.450 | 2.300 | 2.370 | 243,748 | -0.02(-0.84%) |
Jul 24, 2012 | 2.480 | 2.500 | 2.350 | 2.390 | 127,034 | -0.07(-2.85%) |
Jul 23, 2012 | 2.520 | 2.580 | 2.460 | 2.460 | 217,348 | -0.11(-4.28%) |
Jul 20, 2012 | 2.640 | 2.640 | 2.570 | 2.570 | 80,863 | -0.08(-3.02%) |
Jul 19, 2012 | 2.670 | 2.720 | 2.610 | 2.650 | 109,789 | -0.03(-1.12%) |
Jul 18, 2012 | 2.620 | 2.700 | 2.600 | 2.680 | 71,593 | +0.06(+2.29%) |
Jul 17, 2012 | 2.600 | 2.630 | 2.570 | 2.620 | 95,072 | +0.00(+0.00%) |
Jul 16, 2012 | 2.590 | 2.640 | 2.560 | 2.620 | 123,196 | +0.04(+1.55%) |
Jul 13, 2012 | 2.590 | 2.670 | 2.570 | 2.580 | 109,777 | -0.01(-0.39%) |
Jul 12, 2012 | 2.550 | 2.600 | 2.500 | 2.590 | 105,279 | +0.04(+1.57%) |
Jul 11, 2012 | 2.720 | 2.740 | 2.550 | 2.550 | 139,408 | -0.14(-5.20%) |
Jul 10, 2012 | 2.910 | 2.940 | 2.680 | 2.690 | 210,573 | -0.18(-6.27%) |
Jul 09, 2012 | 2.810 | 2.890 | 2.690 | 2.870 | 214,692 | +0.04(+1.41%) |
Jul 06, 2012 | 2.790 | 2.830 | 2.670 | 2.830 | 238,269 | +0.03(+1.07%) |
Jul 05, 2012 | 2.530 | 2.800 | 2.490 | 2.800 | 370,325 | +0.28(+11.11%) |
Jul 03, 2012 | 2.440 | 2.560 | 2.440 | 2.520 | 121,845 | +0.07(+2.86%) |
Jul 02, 2012 | 2.310 | 2.450 | 2.310 | 2.450 | 80,994 | +0.11(+4.70%) |
Jun 29, 2012 | 2.420 | 2.430 | 2.250 | 2.340 | 218,626 | +0.01(+0.43%) |
Jun 28, 2012 | 2.340 | 2.370 | 2.200 | 2.330 | 305,930 | -0.04(-1.69%) |
Jun 27, 2012 | 2.280 | 2.400 | 2.280 | 2.370 | 68,933 | +0.03(+1.28%) |
Jun 26, 2012 | 2.430 | 2.480 | 2.301 | 2.340 | 124,491 | -0.07(-2.90%) |
Jun 25, 2012 | 2.370 | 2.420 | 2.340 | 2.410 | 114,528 | -0.01(-0.41%) |
Jun 22, 2012 | 2.450 | 2.450 | 2.370 | 2.420 | 73,132 | +0.01(+0.41%) |
Jun 21, 2012 | 2.480 | 2.480 | 2.380 | 2.410 | 143,787 | -0.01(-0.41%) |
Jun 20, 2012 | 2.480 | 2.590 | 2.410 | 2.420 | 270,601 | -0.05(-2.02%) |
Jun 19, 2012 | 2.430 | 2.540 | 2.400 | 2.470 | 301,310 | +0.07(+2.92%) |
Jun 18, 2012 | 2.280 | 2.450 | 2.280 | 2.400 | 189,855 | -0.01(-0.41%) |
Jun 15, 2012 | 2.350 | 2.410 | 2.280 | 2.410 | 1,057,161 | +0.14(+6.17%) |
Jun 14, 2012 | 2.300 | 2.390 | 2.230 | 2.270 | 321,271 | -0.04(-1.73%) |
Jun 13, 2012 | 2.300 | 2.380 | 2.300 | 2.310 | 310,313 | -0.01(-0.43%) |
Jun 12, 2012 | 2.340 | 2.379 | 2.300 | 2.320 | 190,497 | +0.01(+0.43%) |
Jun 11, 2012 | 2.450 | 2.470 | 2.290 | 2.310 | 304,552 | -0.14(-5.71%) |
Jun 08, 2012 | 2.490 | 2.490 | 2.400 | 2.450 | 153,816 | -0.07(-2.78%) |
Jun 07, 2012 | 2.730 | 2.760 | 2.490 | 2.520 | 251,342 | -0.09(-3.45%) |
Jun 06, 2012 | 2.620 | 2.700 | 2.550 | 2.610 | 399,187 | +0.12(+4.82%) |
Jun 05, 2012 | 2.450 | 2.540 | 2.400 | 2.490 | 819,474 | +0.09(+3.75%) |
Jun 04, 2012 | 2.620 | 2.650 | 2.300 | 2.400 | 436,709 | -0.20(-7.69%) |
Jun 01, 2012 | 2.690 | 2.720 | 2.600 | 2.600 | 269,413 | -0.03(-1.14%) |
May 31, 2012 | 2.750 | 2.830 | 2.620 | 2.630 | 365,753 | -0.07(-2.59%) |
May 30, 2012 | 2.700 | 2.760 | 2.560 | 2.700 | 748,170 | +0.01(+0.37%) |
May 29, 2012 | 2.540 | 2.800 | 2.520 | 2.690 | 420,385 | +0.21(+8.47%) |
May 25, 2012 | 2.470 | 2.500 | 2.330 | 2.480 | 478,362 | +0.02(+0.81%) |
May 24, 2012 | 2.620 | 2.670 | 2.360 | 2.460 | 586,784 | -0.01(-0.40%) |
May 23, 2012 | 2.490 | 2.620 | 2.250 | 2.470 | 827,576 | -0.09(-3.52%) |
May 22, 2012 | 3.820 | 3.820 | 2.530 | 2.560 | 1,807,163 | -1.26(-32.98%) |
May 21, 2012 | 3.880 | 3.940 | 3.730 | 3.820 | 195,400 | -0.04(-1.04%) |
May 18, 2012 | 4.230 | 4.310 | 3.800 | 3.860 | 362,774 | -0.27(-6.54%) |
May 17, 2012 | 3.890 | 4.170 | 3.760 | 4.130 | 427,867 | +0.34(+8.97%) |
May 16, 2012 | 3.860 | 3.950 | 3.750 | 3.790 | 305,842 | -0.11(-2.82%) |
May 15, 2012 | 4.170 | 4.190 | 3.840 | 3.900 | 437,468 | -0.22(-5.34%) |
May 14, 2012 | 4.130 | 4.250 | 4.010 | 4.120 | 227,160 | -0.14(-3.29%) |
May 11, 2012 | 4.280 | 4.350 | 4.190 | 4.260 | 136,539 | -0.10(-2.29%) |
May 10, 2012 | 4.560 | 4.680 | 4.320 | 4.360 | 248,476 | -0.16(-3.54%) |
May 09, 2012 | 4.520 | 4.720 | 4.400 | 4.520 | 225,497 | -0.13(-2.80%) |
May 08, 2012 | 4.850 | 4.850 | 4.510 | 4.650 | 303,417 | -0.26(-5.30%) |
May 07, 2012 | 5.040 | 5.050 | 4.850 | 4.910 | 180,624 | -0.18(-3.54%) |
May 04, 2012 | 5.100 | 5.150 | 5.000 | 5.090 | 144,189 | -0.07(-1.36%) |
May 03, 2012 | 5.400 | 5.430 | 5.110 | 5.160 | 154,634 | -0.27(-4.97%) |
May 02, 2012 | 5.680 | 5.680 | 5.410 | 5.430 | 137,716 | -0.24(-4.23%) |