Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 2.031 | 2.087 | 2.010 | 2.087 | 381,493 | +0.10(+5.21%) |
Jun 28, 2012 | 2.073 | 2.073 | 1.952 | 1.984 | 104,463 | -0.10(-4.86%) |
Jun 27, 2012 | 2.004 | 2.085 | 1.990 | 2.085 | 128,624 | +0.08(+4.17%) |
Jun 26, 2012 | 2.014 | 2.019 | 1.970 | 2.002 | 138,051 | -0.00(-0.10%) |
Jun 25, 2012 | 1.966 | 2.031 | 1.948 | 2.004 | 84,994 | +0.00(+0.10%) |
Jun 22, 2012 | 1.926 | 2.016 | 1.926 | 2.002 | 1,616,352 | +0.10(+5.00%) |
Jun 21, 2012 | 2.023 | 2.025 | 1.906 | 1.906 | 145,414 | -0.12(-5.70%) |
Jun 20, 2012 | 2.049 | 2.049 | 1.986 | 2.022 | 53,243 | -0.03(-1.64%) |
Jun 19, 2012 | 1.980 | 2.067 | 1.980 | 2.055 | 172,194 | +0.09(+4.33%) |
Jun 18, 2012 | 1.988 | 2.002 | 1.960 | 1.970 | 147,262 | -0.02(-1.20%) |
Jun 15, 2012 | 1.972 | 2.012 | 1.932 | 1.994 | 314,099 | +0.03(+1.62%) |
Jun 14, 2012 | 1.900 | 1.968 | 1.900 | 1.962 | 147,937 | +0.07(+3.78%) |
Jun 13, 2012 | 1.922 | 1.964 | 1.851 | 1.890 | 146,562 | -0.03(-1.55%) |
Jun 12, 2012 | 1.837 | 1.956 | 1.837 | 1.920 | 270,131 | +0.09(+5.11%) |
Jun 11, 2012 | 2.012 | 2.027 | 1.817 | 1.827 | 386,338 | -0.20(-9.80%) |
Jun 08, 2012 | 1.966 | 2.045 | 1.944 | 2.025 | 245,138 | +0.06(+2.93%) |
Jun 07, 2012 | 1.970 | 2.006 | 1.946 | 1.968 | 290,642 | +0.03(+1.43%) |
Jun 06, 2012 | 1.867 | 1.952 | 1.867 | 1.940 | 204,988 | +0.10(+5.17%) |
Jun 05, 2012 | 1.811 | 1.886 | 1.811 | 1.845 | 171,771 | +0.03(+1.53%) |
Jun 04, 2012 | 1.811 | 1.843 | 1.811 | 1.817 | 162,455 | +0.02(+1.33%) |
Jun 01, 2012 | 1.888 | 1.908 | 1.789 | 1.793 | 532,956 | -0.16(-8.23%) |
May 31, 2012 | 2.025 | 2.025 | 1.926 | 1.954 | 351,319 | -0.06(-2.96%) |
May 30, 2012 | 1.966 | 2.061 | 1.966 | 2.014 | 389,349 | +0.03(+1.70%) |
May 29, 2012 | 2.008 | 2.023 | 1.972 | 1.980 | 256,998 | -0.00(-0.10%) |
May 25, 2012 | 1.986 | 1.988 | 1.968 | 1.982 | 189,241 | +0.02(+0.81%) |
May 24, 2012 | 1.974 | 1.988 | 1.920 | 1.966 | 145,489 | -0.00(-0.20%) |
May 23, 2012 | 1.900 | 1.988 | 1.900 | 1.970 | 207,183 | +0.05(+2.80%) |
May 22, 2012 | 1.958 | 1.962 | 1.894 | 1.916 | 326,633 | -0.04(-2.13%) |
May 21, 2012 | 1.956 | 1.974 | 1.940 | 1.958 | 167,254 | +0.00(+0.20%) |
May 18, 2012 | 1.938 | 1.972 | 1.938 | 1.954 | 259,823 | +0.01(+0.41%) |
May 17, 2012 | 1.964 | 1.990 | 1.940 | 1.946 | 184,024 | -0.01(-0.71%) |
May 16, 2012 | 1.974 | 1.996 | 1.954 | 1.960 | 285,153 | +0.00(+0.20%) |
May 15, 2012 | 1.962 | 1.976 | 1.938 | 1.956 | 196,543 | -0.01(-0.51%) |
May 14, 2012 | 1.976 | 2.005 | 1.966 | 1.966 | 223,343 | -0.04(-1.79%) |
May 11, 2012 | 1.964 | 2.004 | 1.940 | 2.002 | 263,660 | +0.02(+0.80%) |
May 10, 2012 | 1.954 | 2.031 | 1.930 | 1.986 | 563,211 | +0.06(+3.09%) |
May 09, 2012 | 1.908 | 1.940 | 1.908 | 1.926 | 317,745 | +0.00(+0.10%) |
May 08, 2012 | 1.906 | 1.938 | 1.906 | 1.924 | 150,102 | +0.01(+0.52%) |
May 07, 2012 | 1.928 | 1.952 | 1.908 | 1.914 | 226,143 | +0.00(+0.21%) |
May 04, 2012 | 1.952 | 1.964 | 1.900 | 1.910 | 254,308 | -0.06(-2.93%) |
May 03, 2012 | 1.962 | 1.986 | 1.956 | 1.968 | 276,970 | +0.01(+0.61%) |
May 02, 2012 | 1.928 | 1.962 | 1.928 | 1.956 | 328,688 | +0.04(+2.07%) |
May 01, 2012 | 1.954 | 2.004 | 1.916 | 1.916 | 287,711 | -0.04(-1.93%) |
Apr 30, 2012 | 1.986 | 2.004 | 1.945 | 1.954 | 117,390 | -0.04(-1.99%) |
Apr 27, 2012 | 1.980 | 2.001 | 1.974 | 1.994 | 74,434 | +0.02(+1.01%) |
Apr 26, 2012 | 1.990 | 2.035 | 1.968 | 1.974 | 111,140 | -0.03(-1.39%) |
Apr 25, 2012 | 2.016 | 2.020 | 1.982 | 2.002 | 121,720 | +0.01(+0.60%) |
Apr 24, 2012 | 1.962 | 2.000 | 1.962 | 1.990 | 99,104 | +0.03(+1.73%) |
Apr 23, 2012 | 2.035 | 2.087 | 1.952 | 1.956 | 374,282 | -0.10(-4.92%) |
Apr 20, 2012 | 2.071 | 2.143 | 2.043 | 2.057 | 274,507 | +0.02(+0.97%) |
Apr 19, 2012 | 2.075 | 2.103 | 2.035 | 2.037 | 105,208 | -0.04(-1.82%) |
Apr 18, 2012 | 2.077 | 2.115 | 2.075 | 2.075 | 143,928 | -0.02(-0.85%) |
Apr 17, 2012 | 2.119 | 2.143 | 2.075 | 2.093 | 237,358 | -0.03(-1.31%) |
Apr 16, 2012 | 2.093 | 2.131 | 2.075 | 2.121 | 45,065 | +0.05(+2.20%) |
Apr 13, 2012 | 2.149 | 2.159 | 2.075 | 2.075 | 148,355 | -0.09(-4.13%) |
Apr 12, 2012 | 2.166 | 2.192 | 2.107 | 2.164 | 199,765 | -0.01(-0.64%) |
Apr 11, 2012 | 2.124 | 2.202 | 2.081 | 2.178 | 182,724 | +0.08(+3.88%) |
Apr 10, 2012 | 2.133 | 2.143 | 2.075 | 2.097 | 246,251 | -0.02(-1.12%) |
Apr 09, 2012 | 2.109 | 2.168 | 2.105 | 2.121 | 213,282 | -0.04(-1.66%) |
Apr 05, 2012 | 2.131 | 2.196 | 2.127 | 2.157 | 131,963 | +0.01(+0.56%) |
Apr 04, 2012 | 2.149 | 2.196 | 2.145 | 2.145 | 152,600 | -0.03(-1.55%) |
Apr 03, 2012 | 2.250 | 2.271 | 2.168 | 2.178 | 183,888 | -0.09(-3.94%) |