Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 1.980 | 1.990 | 1.910 | 1.920 | 2,601 | -0.04(-1.94%) |
May 30, 2012 | 1.950 | 1.970 | 1.910 | 1.958 | 600 | +0.02(+0.93%) |
May 29, 2012 | 2.030 | 2.280 | 1.940 | 1.940 | 6,600 | -0.10(-4.90%) |
May 25, 2012 | 1.950 | 2.040 | 1.950 | 2.040 | 2,250 | +0.03(+1.50%) |
May 24, 2012 | 2.100 | 2.110 | 2.000 | 2.010 | 20,106 | -0.01(-0.50%) |
May 23, 2012 | 1.960 | 2.020 | 1.900 | 2.020 | 4,610 | -0.12(-5.61%) |
May 22, 2012 | 1.980 | 2.140 | 1.936 | 2.140 | 11,599 | +0.19(+9.74%) |
May 21, 2012 | 1.970 | 1.970 | 1.920 | 1.950 | 795 | -0.03(-1.32%) |
May 18, 2012 | 1.980 | 2.000 | 1.910 | 1.976 | 5,133 | -0.06(-3.14%) |
May 17, 2012 | 2.120 | 2.120 | 1.920 | 2.040 | 12,300 | -0.15(-6.68%) |
May 16, 2012 | 2.300 | 2.320 | 2.050 | 2.186 | 38,975 | +0.03(+1.20%) |
May 15, 2012 | 2.200 | 2.350 | 2.160 | 2.160 | 15,150 | -0.02(-0.92%) |
May 14, 2012 | 2.260 | 2.360 | 2.180 | 2.180 | 4,000 | -0.01(-0.68%) |
May 11, 2012 | 2.280 | 2.400 | 2.170 | 2.195 | 17,000 | -0.06(-2.44%) |
May 10, 2012 | 2.300 | 2.440 | 2.170 | 2.250 | 41,060 | +0.02(+0.90%) |
May 09, 2012 | 2.210 | 2.295 | 2.170 | 2.230 | 19,545 | +0.02(+0.90%) |
May 08, 2012 | 2.430 | 2.430 | 2.100 | 2.210 | 9,578 | -0.09(-3.91%) |
May 07, 2012 | 2.170 | 2.300 | 2.150 | 2.300 | 2,000 | +0.00(+0.00%) |
May 04, 2012 | 2.250 | 2.300 | 2.250 | 2.300 | 1,086 | +0.13(+5.99%) |
May 03, 2012 | 2.300 | 2.310 | 2.170 | 2.170 | 580 | -0.13(-5.65%) |
May 02, 2012 | 2.380 | 2.420 | 2.260 | 2.300 | 7,291 | -0.20(-8.00%) |
May 01, 2012 | 2.280 | 2.580 | 2.270 | 2.500 | 6,735 | -0.02(-0.79%) |
Apr 30, 2012 | 2.340 | 2.750 | 2.170 | 2.520 | 8,328 | +0.19(+8.15%) |
Apr 27, 2012 | 2.330 | 2.330 | 2.330 | 2.330 | 100 | -0.02(-0.85%) |
Apr 26, 2012 | 2.140 | 2.610 | 2.140 | 2.350 | 36,186 | +0.15(+6.82%) |
Apr 25, 2012 | 2.220 | 2.250 | 2.200 | 2.200 | 4,280 | -0.09(-3.93%) |
Apr 24, 2012 | 2.200 | 2.340 | 2.140 | 2.290 | 2,700 | -0.01(-0.43%) |
Apr 23, 2012 | 2.210 | 2.300 | 2.100 | 2.300 | 6,074 | +0.00(+0.00%) |
Apr 20, 2012 | 2.290 | 2.300 | 2.110 | 2.300 | 9,300 | +0.01(+0.44%) |
Apr 19, 2012 | 2.150 | 2.290 | 2.150 | 2.290 | 1,644 | +0.02(+0.88%) |
Apr 18, 2012 | 2.200 | 2.290 | 2.136 | 2.270 | 1,200 | +0.03(+1.34%) |
Apr 17, 2012 | 2.101 | 2.280 | 2.101 | 2.240 | 2,700 | -0.01(-0.44%) |
Apr 16, 2012 | 2.270 | 2.270 | 2.250 | 2.250 | 700 | -0.04(-1.75%) |
Apr 13, 2012 | 2.170 | 2.290 | 2.170 | 2.290 | 4,400 | +0.10(+4.57%) |
Apr 12, 2012 | 2.110 | 2.190 | 2.110 | 2.190 | 722 | -0.03(-1.35%) |
Apr 11, 2012 | 2.180 | 2.220 | 2.124 | 2.220 | 2,925 | -0.01(-0.45%) |
Apr 10, 2012 | 2.200 | 2.340 | 2.100 | 2.230 | 29,525 | +0.05(+2.29%) |
Apr 09, 2012 | 2.070 | 2.330 | 1.950 | 2.180 | 6,891 | +0.12(+5.83%) |
Apr 05, 2012 | 2.130 | 2.330 | 2.000 | 2.060 | 20,418 | -0.13(-5.94%) |
Apr 04, 2012 | 2.100 | 2.190 | 2.069 | 2.190 | 17,298 | +0.02(+0.92%) |
Apr 03, 2012 | 2.200 | 2.200 | 2.170 | 2.170 | 8,334 | +0.01(+0.46%) |
Apr 02, 2012 | 2.200 | 2.200 | 2.160 | 2.160 | 300 | -0.03(-1.37%) |
Mar 30, 2012 | 2.140 | 2.190 | 2.140 | 2.190 | 3,504 | +0.04(+1.86%) |
Mar 29, 2012 | 2.120 | 2.160 | 1.900 | 2.150 | 5,659 | -0.05(-2.27%) |
Mar 28, 2012 | 2.110 | 2.210 | 1.970 | 2.200 | 7,378 | -0.02(-0.90%) |
Mar 27, 2012 | 2.040 | 2.240 | 2.040 | 2.220 | 3,100 | +0.23(+11.50%) |
Mar 26, 2012 | 2.000 | 2.040 | 1.946 | 1.991 | 6,006 | -0.00(-0.05%) |
Mar 23, 2012 | 2.000 | 2.000 | 1.980 | 1.992 | 6,178 | -0.07(-3.30%) |
Mar 22, 2012 | 2.073 | 2.180 | 1.960 | 2.060 | 10,661 | +0.01(+0.49%) |
Mar 21, 2012 | 2.190 | 2.190 | 2.040 | 2.050 | 6,479 | -0.14(-6.39%) |
Mar 20, 2012 | 2.280 | 2.310 | 2.120 | 2.190 | 22,832 | -0.14(-6.01%) |
Mar 19, 2012 | 2.340 | 2.350 | 2.200 | 2.330 | 6,244 | +0.04(+1.75%) |
Mar 16, 2012 | 2.300 | 2.300 | 2.200 | 2.290 | 4,800 | -0.01(-0.43%) |
Mar 15, 2012 | 2.350 | 2.350 | 2.240 | 2.300 | 8,200 | +0.00(+0.00%) |
Mar 14, 2012 | 2.290 | 2.300 | 2.290 | 2.300 | 500 | -0.01(-0.43%) |
Mar 13, 2012 | 2.310 | 2.310 | 2.310 | 2.310 | 162 | -0.01(-0.43%) |
Mar 12, 2012 | 2.260 | 2.320 | 2.210 | 2.320 | 27,223 | +0.03(+1.31%) |
Mar 09, 2012 | 2.290 | 2.290 | 2.218 | 2.290 | 1,800 | +0.00(+0.00%) |
Mar 08, 2012 | 2.240 | 2.350 | 2.152 | 2.290 | 2,289 | +0.00(+0.00%) |
Mar 07, 2012 | 2.220 | 2.300 | 2.180 | 2.290 | 43,188 | -0.01(-0.43%) |
Mar 06, 2012 | 2.230 | 2.300 | 2.230 | 2.300 | 5,200 | +0.01(+0.44%) |
Mar 05, 2012 | 2.220 | 2.300 | 2.130 | 2.290 | 19,200 | -0.01(-0.43%) |
Mar 02, 2012 | 2.260 | 2.350 | 2.230 | 2.300 | 5,000 | -0.01(-0.43%) |