Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 1.940 | 2.070 | 1.920 | 2.040 | 13,420 | +0.12(+6.25%) |
Jun 28, 2012 | 1.900 | 1.920 | 1.800 | 1.920 | 10,348 | +0.04(+2.13%) |
Jun 27, 2012 | 1.940 | 1.950 | 1.880 | 1.880 | 4,300 | -0.06(-3.09%) |
Jun 26, 2012 | 1.890 | 1.940 | 1.880 | 1.940 | 5,500 | +0.07(+3.74%) |
Jun 25, 2012 | 1.869 | 1.950 | 1.869 | 1.870 | 1,300 | -0.08(-4.10%) |
Jun 22, 2012 | 1.950 | 1.950 | 1.930 | 1.950 | 16,644 | +0.02(+1.04%) |
Jun 21, 2012 | 2.040 | 2.050 | 1.930 | 1.930 | 6,433 | -0.15(-7.21%) |
Jun 20, 2012 | 2.020 | 2.080 | 1.940 | 2.080 | 1,117 | -0.00(-0.19%) |
Jun 19, 2012 | 2.080 | 2.084 | 2.080 | 2.084 | 300 | -0.01(-0.29%) |
Jun 18, 2012 | 1.920 | 2.140 | 1.920 | 2.090 | 3,000 | +0.17(+8.85%) |
Jun 15, 2012 | 2.000 | 2.000 | 1.920 | 1.920 | 6,013 | -0.02(-1.03%) |
Jun 14, 2012 | 1.940 | 1.978 | 1.940 | 1.940 | 700 | -0.07(-3.48%) |
Jun 13, 2012 | 1.920 | 2.040 | 1.900 | 2.010 | 65,814 | +0.17(+9.24%) |
Jun 12, 2012 | 1.820 | 1.840 | 1.820 | 1.840 | 200 | +0.04(+2.22%) |
Jun 11, 2012 | 1.850 | 2.000 | 1.800 | 1.800 | 11,650 | -0.05(-2.70%) |
Jun 08, 2012 | 1.950 | 2.050 | 1.830 | 1.850 | 13,761 | -0.10(-5.13%) |
Jun 07, 2012 | 2.020 | 2.020 | 1.910 | 1.950 | 18,092 | -0.05(-2.50%) |
Jun 06, 2012 | 1.970 | 2.000 | 1.970 | 2.000 | 600 | +0.00(+0.00%) |
Jun 05, 2012 | 2.120 | 2.150 | 1.990 | 2.000 | 17,141 | -0.13(-6.10%) |
Jun 04, 2012 | 2.070 | 2.130 | 2.070 | 2.130 | 4,981 | +0.08(+3.90%) |
Jun 01, 2012 | 2.100 | 2.100 | 2.050 | 2.050 | 4,484 | -0.05(-2.38%) |
May 31, 2012 | 2.080 | 2.100 | 2.020 | 2.100 | 15,246 | +0.06(+2.94%) |
May 30, 2012 | 2.080 | 2.120 | 2.040 | 2.040 | 1,492 | -0.04(-1.92%) |
May 29, 2012 | 2.120 | 2.130 | 2.030 | 2.080 | 36,804 | +0.01(+0.48%) |
May 25, 2012 | 2.115 | 2.140 | 2.050 | 2.070 | 25,333 | -0.06(-2.82%) |
May 24, 2012 | 2.120 | 2.130 | 2.060 | 2.130 | 16,966 | +0.03(+1.43%) |
May 23, 2012 | 2.100 | 2.130 | 2.000 | 2.100 | 73,010 | -0.02(-0.94%) |
May 22, 2012 | 2.130 | 2.130 | 2.100 | 2.120 | 4,500 | -0.02(-0.93%) |
May 21, 2012 | 2.110 | 2.170 | 2.090 | 2.140 | 31,676 | +0.09(+4.39%) |
May 18, 2012 | 2.190 | 2.200 | 2.050 | 2.050 | 23,640 | -0.08(-3.76%) |
May 17, 2012 | 2.170 | 2.170 | 2.080 | 2.130 | 27,324 | +0.02(+0.95%) |
May 16, 2012 | 2.110 | 2.120 | 1.890 | 2.110 | 169,080 | +0.13(+6.57%) |
May 15, 2012 | 2.009 | 2.260 | 1.980 | 1.980 | 37,720 | -0.11(-5.26%) |
May 14, 2012 | 2.090 | 2.120 | 2.020 | 2.090 | 11,222 | +0.00(+0.00%) |
May 11, 2012 | 2.150 | 2.150 | 2.010 | 2.090 | 31,966 | -0.09(-4.13%) |
May 10, 2012 | 2.290 | 2.310 | 2.110 | 2.180 | 33,758 | -0.11(-4.80%) |
May 09, 2012 | 2.300 | 2.350 | 2.280 | 2.290 | 7,066 | -0.04(-1.72%) |
May 08, 2012 | 2.360 | 2.370 | 2.200 | 2.330 | 69,101 | +0.04(+1.75%) |
May 07, 2012 | 2.370 | 2.380 | 2.290 | 2.290 | 16,900 | -0.05(-2.14%) |
May 04, 2012 | 2.380 | 2.380 | 2.260 | 2.340 | 68,887 | -0.03(-1.27%) |
May 03, 2012 | 2.380 | 2.380 | 2.330 | 2.370 | 9,107 | -0.01(-0.42%) |
May 02, 2012 | 2.320 | 2.380 | 2.280 | 2.380 | 54,700 | +0.05(+2.15%) |
May 01, 2012 | 2.320 | 2.380 | 2.320 | 2.330 | 35,966 | -0.05(-2.10%) |
Apr 30, 2012 | 2.400 | 2.400 | 2.320 | 2.380 | 55,630 | -0.02(-0.83%) |
Apr 27, 2012 | 2.400 | 2.400 | 2.360 | 2.400 | 68,667 | +0.03(+1.27%) |
Apr 26, 2012 | 2.400 | 2.540 | 2.350 | 2.370 | 184,192 | -0.43(-15.36%) |
Apr 25, 2012 | 2.800 | 2.850 | 2.800 | 2.800 | 10,234 | +0.00(+0.00%) |
Apr 24, 2012 | 2.830 | 2.830 | 2.800 | 2.800 | 2,312 | -0.05(-1.75%) |
Apr 23, 2012 | 2.830 | 2.870 | 2.830 | 2.850 | 4,465 | +0.02(+0.71%) |
Apr 20, 2012 | 2.810 | 2.850 | 2.800 | 2.830 | 2,719 | -0.02(-0.70%) |
Apr 19, 2012 | 2.850 | 2.860 | 2.850 | 2.850 | 1,696 | -0.05(-1.72%) |
Apr 18, 2012 | 2.940 | 2.940 | 2.900 | 2.900 | 2,717 | -0.06(-1.87%) |
Apr 17, 2012 | 2.910 | 2.955 | 2.900 | 2.955 | 2,890 | +0.06(+1.90%) |
Apr 16, 2012 | 2.900 | 2.900 | 2.900 | 2.900 | 300 | -0.00(-0.12%) |
Apr 13, 2012 | 2.950 | 2.960 | 2.904 | 2.904 | 1,985 | -0.05(-1.58%) |
Apr 12, 2012 | 2.950 | 2.950 | 2.950 | 2.950 | 702 | -0.04(-1.33%) |
Apr 11, 2012 | 3.000 | 3.000 | 2.990 | 2.990 | 7,416 | -0.01(-0.33%) |
Apr 10, 2012 | 3.000 | 3.000 | 3.000 | 3.000 | 100 | +0.06(+2.04%) |
Apr 09, 2012 | 2.920 | 3.070 | 2.920 | 2.940 | 7,383 | +0.08(+2.79%) |
Apr 05, 2012 | 2.960 | 2.960 | 2.860 | 2.860 | 1,410 | -0.01(-0.35%) |
Apr 04, 2012 | 3.110 | 3.110 | 2.851 | 2.870 | 1,479 | -0.27(-8.60%) |
Apr 03, 2012 | 2.880 | 3.140 | 2.880 | 3.140 | 9,345 | +0.23(+7.72%) |