Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 1.300 | 1.300 | 1.230 | 1.231 | 6,620 | -0.03(-2.33%) |
May 30, 2012 | 1.220 | 1.280 | 1.220 | 1.260 | 16,960 | +0.03(+2.44%) |
May 29, 2012 | 1.250 | 1.280 | 1.210 | 1.230 | 11,427 | -0.01(-0.81%) |
May 25, 2012 | 1.280 | 1.280 | 1.180 | 1.240 | 27,440 | -0.01(-0.72%) |
May 24, 2012 | 1.280 | 1.280 | 1.230 | 1.249 | 13,400 | -0.00(-0.08%) |
May 23, 2012 | 1.350 | 1.350 | 1.190 | 1.250 | 34,510 | -0.04(-3.11%) |
May 22, 2012 | 1.280 | 1.340 | 1.250 | 1.290 | 71,286 | -0.05(-3.72%) |
May 21, 2012 | 1.310 | 1.340 | 1.300 | 1.340 | 13,042 | +0.00(+0.00%) |
May 18, 2012 | 1.280 | 1.370 | 1.280 | 1.340 | 31,655 | +0.08(+6.35%) |
May 17, 2012 | 1.150 | 1.340 | 1.150 | 1.260 | 26,868 | +0.13(+11.50%) |
May 16, 2012 | 1.270 | 1.290 | 1.120 | 1.130 | 80,790 | -0.14(-11.02%) |
May 15, 2012 | 1.430 | 1.440 | 1.260 | 1.270 | 35,021 | -0.15(-10.56%) |
May 14, 2012 | 1.470 | 1.491 | 1.400 | 1.420 | 33,000 | -0.10(-6.58%) |
May 11, 2012 | 1.500 | 1.590 | 1.500 | 1.520 | 10,450 | -0.11(-6.75%) |
May 10, 2012 | 1.670 | 1.700 | 1.580 | 1.630 | 31,099 | +0.00(+0.00%) |
May 09, 2012 | 1.500 | 1.650 | 1.482 | 1.630 | 30,273 | +0.07(+4.48%) |
May 08, 2012 | 1.630 | 1.660 | 1.520 | 1.560 | 27,922 | -0.03(-1.89%) |
May 07, 2012 | 1.610 | 1.770 | 1.540 | 1.590 | 44,100 | -0.10(-5.91%) |
May 04, 2012 | 1.650 | 1.720 | 1.650 | 1.690 | 6,620 | +0.02(+1.19%) |
May 03, 2012 | 1.690 | 1.740 | 1.670 | 1.670 | 9,273 | -0.02(-1.18%) |
May 02, 2012 | 1.680 | 1.750 | 1.680 | 1.690 | 7,738 | -0.02(-1.17%) |
May 01, 2012 | 1.770 | 1.780 | 1.660 | 1.710 | 22,860 | -0.04(-2.29%) |
Apr 30, 2012 | 1.850 | 1.850 | 1.750 | 1.750 | 5,892 | -0.07(-3.85%) |
Apr 27, 2012 | 1.760 | 1.830 | 1.750 | 1.820 | 6,944 | +0.04(+2.25%) |
Apr 26, 2012 | 1.720 | 1.830 | 1.650 | 1.780 | 39,638 | +0.08(+4.71%) |
Apr 25, 2012 | 1.730 | 1.840 | 1.700 | 1.700 | 6,892 | -0.03(-1.73%) |
Apr 24, 2012 | 1.720 | 1.800 | 1.700 | 1.730 | 12,045 | +0.00(+0.00%) |
Apr 23, 2012 | 1.850 | 1.850 | 1.710 | 1.730 | 18,317 | -0.03(-1.70%) |
Apr 20, 2012 | 1.790 | 1.870 | 1.760 | 1.760 | 13,743 | -0.03(-1.46%) |
Apr 19, 2012 | 1.870 | 1.870 | 1.786 | 1.786 | 16,120 | -0.11(-6.00%) |
Apr 18, 2012 | 1.830 | 1.900 | 1.780 | 1.900 | 15,407 | +0.10(+5.56%) |
Apr 17, 2012 | 1.870 | 1.900 | 1.800 | 1.800 | 34,746 | -0.10(-5.26%) |
Apr 16, 2012 | 1.880 | 1.920 | 1.830 | 1.900 | 14,614 | +0.02(+1.06%) |
Apr 13, 2012 | 1.900 | 1.900 | 1.800 | 1.880 | 25,488 | -0.04(-2.08%) |
Apr 12, 2012 | 1.900 | 1.960 | 1.870 | 1.920 | 17,538 | +0.03(+1.59%) |
Apr 11, 2012 | 1.890 | 1.900 | 1.890 | 1.890 | 24,401 | -0.02(-1.04%) |
Apr 10, 2012 | 1.900 | 1.920 | 1.870 | 1.910 | 18,310 | +0.05(+2.68%) |
Apr 09, 2012 | 1.910 | 1.960 | 1.840 | 1.860 | 21,422 | -0.13(-6.53%) |
Apr 05, 2012 | 1.860 | 1.990 | 1.850 | 1.990 | 55,530 | +0.12(+6.42%) |
Apr 04, 2012 | 1.920 | 1.930 | 1.803 | 1.870 | 45,467 | -0.11(-5.56%) |
Apr 03, 2012 | 2.030 | 2.030 | 1.970 | 1.980 | 22,683 | -0.09(-4.35%) |
Apr 02, 2012 | 2.100 | 2.100 | 2.070 | 2.070 | 12,497 | -0.02(-0.96%) |
Mar 30, 2012 | 2.050 | 2.110 | 2.050 | 2.090 | 18,750 | +0.04(+1.95%) |
Mar 29, 2012 | 2.050 | 2.050 | 2.010 | 2.050 | 20,457 | -0.05(-2.38%) |
Mar 28, 2012 | 2.121 | 2.126 | 2.040 | 2.100 | 17,749 | -0.05(-2.33%) |
Mar 27, 2012 | 2.190 | 2.190 | 2.110 | 2.150 | 25,479 | -0.04(-1.83%) |
Mar 26, 2012 | 2.190 | 2.190 | 2.130 | 2.190 | 29,229 | +0.07(+3.30%) |
Mar 23, 2012 | 2.050 | 2.140 | 2.030 | 2.120 | 40,182 | -0.17(-7.42%) |
Mar 22, 2012 | 2.100 | 2.290 | 2.000 | 2.290 | 41,692 | +0.14(+6.51%) |
Mar 21, 2012 | 2.150 | 2.150 | 2.050 | 2.150 | 44,515 | +0.00(+0.00%) |
Mar 20, 2012 | 2.200 | 2.200 | 2.150 | 2.150 | 16,554 | -0.07(-3.20%) |
Mar 19, 2012 | 2.150 | 2.270 | 2.130 | 2.221 | 42,170 | -0.06(-2.59%) |
Mar 16, 2012 | 2.040 | 2.280 | 2.040 | 2.280 | 43,512 | +0.21(+10.14%) |
Mar 15, 2012 | 2.120 | 2.230 | 2.070 | 2.070 | 41,894 | -0.10(-4.61%) |
Mar 14, 2012 | 2.270 | 2.280 | 2.170 | 2.170 | 28,499 | -0.09(-3.98%) |
Mar 13, 2012 | 2.200 | 2.280 | 2.150 | 2.260 | 32,891 | +0.09(+4.13%) |
Mar 12, 2012 | 2.300 | 2.350 | 2.170 | 2.170 | 34,475 | -0.08(-3.37%) |
Mar 09, 2012 | 2.190 | 2.280 | 2.180 | 2.246 | 41,113 | +0.08(+3.50%) |
Mar 08, 2012 | 2.200 | 2.270 | 2.170 | 2.170 | 31,475 | -0.06(-2.69%) |
Mar 07, 2012 | 2.190 | 2.290 | 2.120 | 2.230 | 34,247 | +0.09(+4.21%) |
Mar 06, 2012 | 2.210 | 2.210 | 2.110 | 2.140 | 53,102 | -0.16(-6.96%) |
Mar 05, 2012 | 2.370 | 2.370 | 2.220 | 2.300 | 36,705 | -0.13(-5.35%) |
Mar 02, 2012 | 2.460 | 2.460 | 2.240 | 2.430 | 41,296 | -0.02(-0.82%) |