Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 2.270 | 2.280 | 2.210 | 2.230 | 29,005 | -0.05(-2.39%) |
Jul 30, 2012 | 2.400 | 2.400 | 2.250 | 2.285 | 53,748 | -0.09(-3.60%) |
Jul 27, 2012 | 2.220 | 2.420 | 2.180 | 2.370 | 53,036 | +0.12(+5.33%) |
Jul 26, 2012 | 2.330 | 2.346 | 2.200 | 2.250 | 53,327 | -0.01(-0.44%) |
Jul 25, 2012 | 2.420 | 2.420 | 2.260 | 2.260 | 67,475 | -0.09(-3.83%) |
Jul 24, 2012 | 2.360 | 2.420 | 2.300 | 2.350 | 62,107 | +0.04(+1.73%) |
Jul 23, 2012 | 2.240 | 2.370 | 2.240 | 2.310 | 114,179 | +0.06(+2.67%) |
Jul 20, 2012 | 2.350 | 2.350 | 2.230 | 2.250 | 107,099 | +0.00(+0.00%) |
Jul 19, 2012 | 2.360 | 2.360 | 2.220 | 2.250 | 53,055 | -0.06(-2.60%) |
Jul 18, 2012 | 2.342 | 2.370 | 2.010 | 2.310 | 294,085 | -0.01(-0.43%) |
Jul 17, 2012 | 2.450 | 2.519 | 2.199 | 2.320 | 147,042 | -0.03(-1.28%) |
Jul 16, 2012 | 2.390 | 2.550 | 2.270 | 2.350 | 272,356 | -0.06(-2.49%) |
Jul 13, 2012 | 2.260 | 2.480 | 2.120 | 2.410 | 541,887 | +0.21(+9.55%) |
Jul 12, 2012 | 2.010 | 2.300 | 1.960 | 2.200 | 264,582 | +0.19(+9.45%) |
Jul 11, 2012 | 1.980 | 2.050 | 1.890 | 2.010 | 174,499 | +0.03(+1.52%) |
Jul 10, 2012 | 1.860 | 2.000 | 1.820 | 1.980 | 125,169 | +0.13(+7.03%) |
Jul 09, 2012 | 1.800 | 1.880 | 1.800 | 1.850 | 82,816 | +0.05(+3.01%) |
Jul 06, 2012 | 1.840 | 1.849 | 1.750 | 1.796 | 81,771 | -0.02(-1.32%) |
Jul 05, 2012 | 1.880 | 1.890 | 1.800 | 1.820 | 32,483 | -0.06(-3.19%) |
Jul 03, 2012 | 1.900 | 1.920 | 1.880 | 1.880 | 5,998 | -0.04(-2.08%) |
Jul 02, 2012 | 1.970 | 1.970 | 1.840 | 1.920 | 24,573 | -0.06(-3.03%) |
Jun 29, 2012 | 1.950 | 1.980 | 1.850 | 1.980 | 18,632 | +0.14(+7.61%) |
Jun 28, 2012 | 1.980 | 1.980 | 1.840 | 1.840 | 20,564 | -0.16(-8.00%) |
Jun 27, 2012 | 1.930 | 2.000 | 1.770 | 2.000 | 128,611 | +0.05(+2.56%) |
Jun 26, 2012 | 1.890 | 2.000 | 1.844 | 1.950 | 114,497 | -0.04(-2.01%) |
Jun 25, 2012 | 1.920 | 1.990 | 1.850 | 1.990 | 36,784 | -0.01(-0.50%) |
Jun 22, 2012 | 1.760 | 2.000 | 1.760 | 2.000 | 124,748 | +0.18(+9.89%) |
Jun 21, 2012 | 1.830 | 1.870 | 1.710 | 1.820 | 184,233 | -0.07(-3.70%) |
Jun 20, 2012 | 1.920 | 1.950 | 1.880 | 1.890 | 34,404 | -0.03(-1.56%) |
Jun 19, 2012 | 1.960 | 2.000 | 1.860 | 1.920 | 75,865 | -0.08(-4.00%) |
Jun 18, 2012 | 2.000 | 2.020 | 1.950 | 2.000 | 56,781 | +0.00(+0.00%) |
Jun 15, 2012 | 2.000 | 2.020 | 1.920 | 2.000 | 41,192 | +0.00(+0.06%) |
Jun 14, 2012 | 2.000 | 2.000 | 1.950 | 1.999 | 27,205 | +0.05(+2.51%) |
Jun 13, 2012 | 1.990 | 2.010 | 1.920 | 1.950 | 24,410 | -0.02(-1.02%) |
Jun 12, 2012 | 2.150 | 2.150 | 1.960 | 1.970 | 134,477 | -0.11(-5.29%) |
Jun 11, 2012 | 2.150 | 2.200 | 2.050 | 2.080 | 158,487 | +0.03(+1.46%) |
Jun 08, 2012 | 1.850 | 2.070 | 1.850 | 2.050 | 127,152 | +0.21(+11.72%) |
Jun 07, 2012 | 1.900 | 1.900 | 1.790 | 1.835 | 26,341 | +0.03(+1.94%) |
Jun 06, 2012 | 1.820 | 2.250 | 1.770 | 1.800 | 70,755 | -0.07(-3.74%) |
Jun 05, 2012 | 1.820 | 1.880 | 1.779 | 1.870 | 45,005 | +0.03(+1.63%) |
Jun 04, 2012 | 1.930 | 1.950 | 1.770 | 1.840 | 42,243 | -0.05(-2.65%) |
Jun 01, 2012 | 1.850 | 1.940 | 1.760 | 1.890 | 31,384 | +0.01(+0.35%) |
May 31, 2012 | 1.830 | 1.920 | 1.790 | 1.883 | 73,312 | +0.07(+4.06%) |
May 30, 2012 | 1.780 | 1.840 | 1.750 | 1.810 | 36,227 | +0.03(+1.69%) |
May 29, 2012 | 1.780 | 1.850 | 1.710 | 1.780 | 25,654 | +0.02(+1.14%) |
May 25, 2012 | 1.780 | 1.780 | 1.710 | 1.760 | 18,798 | -0.03(-1.95%) |
May 24, 2012 | 1.610 | 1.800 | 1.560 | 1.795 | 47,449 | +0.16(+9.45%) |
May 23, 2012 | 1.680 | 1.680 | 1.620 | 1.640 | 5,497 | -0.03(-1.80%) |
May 22, 2012 | 1.670 | 1.720 | 1.610 | 1.670 | 40,463 | +0.01(+0.60%) |
May 21, 2012 | 1.630 | 1.670 | 1.600 | 1.660 | 26,340 | +0.02(+1.22%) |
May 18, 2012 | 1.640 | 1.660 | 1.520 | 1.640 | 73,330 | +0.01(+0.61%) |
May 17, 2012 | 1.600 | 1.660 | 1.600 | 1.630 | 31,238 | +0.03(+1.87%) |
May 16, 2012 | 1.610 | 1.650 | 1.570 | 1.600 | 54,679 | -0.05(-3.03%) |
May 15, 2012 | 1.620 | 1.663 | 1.550 | 1.650 | 27,931 | +0.03(+1.85%) |
May 14, 2012 | 1.650 | 1.680 | 1.600 | 1.620 | 27,439 | -0.03(-1.82%) |
May 11, 2012 | 1.650 | 1.689 | 1.650 | 1.650 | 20,955 | -0.05(-2.94%) |
May 10, 2012 | 1.700 | 1.700 | 1.650 | 1.700 | 22,505 | +0.01(+0.59%) |
May 09, 2012 | 1.710 | 1.750 | 1.680 | 1.690 | 40,828 | -0.06(-3.43%) |
May 08, 2012 | 1.710 | 1.750 | 1.690 | 1.750 | 29,531 | +0.00(+0.00%) |
May 07, 2012 | 1.740 | 1.780 | 1.680 | 1.750 | 15,900 | +0.01(+0.61%) |
May 04, 2012 | 1.630 | 1.800 | 1.620 | 1.739 | 76,887 | +0.09(+5.42%) |
May 03, 2012 | 1.700 | 1.700 | 1.620 | 1.650 | 33,248 | -0.04(-2.37%) |
May 02, 2012 | 1.680 | 1.750 | 1.590 | 1.690 | 64,930 | +0.01(+0.60%) |