Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 1.907 | 1.969 | 1.898 | 1.969 | 91,708 | +0.05(+2.52%) |
May 30, 2012 | 1.966 | 1.966 | 1.901 | 1.920 | 145,433 | -0.03(-1.49%) |
May 29, 2012 | 1.930 | 1.964 | 1.911 | 1.949 | 141,821 | +0.06(+3.25%) |
May 25, 2012 | 1.891 | 1.904 | 1.882 | 1.888 | 39,909 | +0.01(+0.69%) |
May 24, 2012 | 1.907 | 1.911 | 1.846 | 1.875 | 132,244 | -0.04(-1.86%) |
May 23, 2012 | 1.988 | 1.988 | 1.882 | 1.911 | 97,722 | -0.07(-3.43%) |
May 22, 2012 | 1.953 | 2.024 | 1.937 | 1.978 | 126,310 | +0.04(+2.17%) |
May 21, 2012 | 1.898 | 1.953 | 1.836 | 1.937 | 201,179 | +0.05(+2.92%) |
May 18, 2012 | 1.969 | 1.972 | 1.856 | 1.882 | 139,959 | -0.08(-4.19%) |
May 17, 2012 | 1.980 | 2.018 | 1.948 | 1.964 | 149,484 | -0.03(-1.44%) |
May 16, 2012 | 2.127 | 2.127 | 1.983 | 1.993 | 192,408 | -0.07(-3.25%) |
May 15, 2012 | 2.015 | 2.091 | 2.007 | 2.060 | 213,595 | +0.04(+2.21%) |
May 14, 2012 | 1.964 | 2.015 | 1.945 | 2.015 | 219,627 | +0.04(+2.10%) |
May 11, 2012 | 1.945 | 1.977 | 1.932 | 1.974 | 185,689 | +0.01(+0.32%) |
May 10, 2012 | 1.977 | 1.977 | 1.945 | 1.967 | 156,911 | -0.00(-0.16%) |
May 09, 2012 | 1.983 | 1.999 | 1.929 | 1.970 | 197,589 | -0.01(-0.64%) |
May 08, 2012 | 1.993 | 1.996 | 1.926 | 1.983 | 169,997 | -0.01(-0.48%) |
May 07, 2012 | 1.871 | 2.002 | 1.871 | 1.993 | 959,644 | +0.13(+7.20%) |
May 04, 2012 | 1.897 | 1.919 | 1.751 | 1.859 | 598,935 | +0.05(+2.82%) |
May 03, 2012 | 1.801 | 1.814 | 1.754 | 1.808 | 112,595 | -0.00(-0.18%) |
May 02, 2012 | 1.801 | 1.846 | 1.785 | 1.811 | 134,617 | +0.01(+0.53%) |
May 01, 2012 | 1.776 | 1.833 | 1.776 | 1.801 | 92,120 | +0.01(+0.71%) |
Apr 30, 2012 | 1.846 | 1.856 | 1.760 | 1.789 | 68,445 | -0.04(-2.44%) |
Apr 27, 2012 | 1.862 | 1.865 | 1.833 | 1.833 | 58,170 | -0.02(-0.86%) |
Apr 26, 2012 | 1.801 | 1.849 | 1.798 | 1.849 | 47,026 | +0.04(+1.93%) |
Apr 25, 2012 | 1.785 | 1.824 | 1.734 | 1.814 | 146,159 | +0.04(+2.15%) |
Apr 24, 2012 | 1.754 | 1.779 | 1.741 | 1.776 | 39,965 | +0.01(+0.54%) |
Apr 23, 2012 | 1.750 | 1.776 | 1.711 | 1.766 | 77,177 | +0.01(+0.36%) |
Apr 20, 2012 | 1.817 | 1.817 | 1.760 | 1.760 | 68,978 | -0.04(-2.13%) |
Apr 19, 2012 | 1.782 | 1.836 | 1.769 | 1.798 | 70,851 | +0.00(+0.18%) |
Apr 18, 2012 | 1.792 | 1.856 | 1.773 | 1.795 | 78,441 | -0.01(-0.71%) |
Apr 17, 2012 | 1.782 | 1.814 | 1.769 | 1.808 | 57,659 | +0.04(+2.35%) |
Apr 16, 2012 | 1.769 | 1.785 | 1.760 | 1.766 | 54,770 | -0.01(-0.36%) |
Apr 13, 2012 | 1.763 | 1.781 | 1.715 | 1.773 | 44,601 | +0.02(+1.09%) |
Apr 12, 2012 | 1.715 | 1.766 | 1.713 | 1.754 | 82,008 | +0.03(+1.48%) |
Apr 11, 2012 | 1.645 | 1.738 | 1.629 | 1.728 | 120,214 | +0.10(+6.07%) |
Apr 10, 2012 | 1.623 | 1.648 | 1.623 | 1.629 | 120,258 | +0.00(+0.00%) |
Apr 09, 2012 | 1.604 | 1.632 | 1.600 | 1.629 | 66,052 | -0.00(-0.20%) |
Apr 05, 2012 | 1.655 | 1.655 | 1.620 | 1.632 | 160,487 | -0.04(-2.29%) |
Apr 04, 2012 | 1.715 | 1.718 | 1.642 | 1.671 | 157,755 | -0.07(-3.85%) |
Apr 03, 2012 | 1.757 | 1.769 | 1.725 | 1.738 | 80,022 | -0.04(-1.98%) |
Apr 02, 2012 | 1.785 | 1.785 | 1.763 | 1.773 | 41,901 | -0.01(-0.54%) |
Mar 30, 2012 | 1.785 | 1.792 | 1.757 | 1.782 | 89,131 | -0.01(-0.53%) |
Mar 29, 2012 | 1.862 | 1.862 | 1.776 | 1.792 | 158,483 | -0.06(-3.44%) |
Mar 28, 2012 | 1.824 | 1.887 | 1.824 | 1.856 | 148,465 | +0.03(+1.75%) |
Mar 27, 2012 | 1.878 | 1.894 | 1.824 | 1.824 | 114,687 | -0.04(-2.22%) |
Mar 26, 2012 | 1.814 | 1.878 | 1.810 | 1.865 | 245,557 | +0.07(+4.09%) |
Mar 23, 2012 | 1.798 | 1.817 | 1.760 | 1.792 | 131,643 | +0.01(+0.54%) |
Mar 22, 2012 | 1.782 | 1.795 | 1.734 | 1.782 | 121,302 | +0.01(+0.36%) |
Mar 21, 2012 | 1.782 | 1.806 | 1.776 | 1.776 | 218,366 | -0.03(-1.42%) |
Mar 20, 2012 | 1.687 | 1.808 | 1.687 | 1.801 | 257,535 | +0.09(+5.41%) |
Mar 19, 2012 | 1.690 | 1.722 | 1.690 | 1.709 | 192,188 | +0.01(+0.75%) |
Mar 16, 2012 | 1.728 | 1.731 | 1.677 | 1.696 | 406,841 | -0.02(-0.93%) |
Mar 15, 2012 | 1.706 | 1.734 | 1.690 | 1.712 | 371,837 | +0.00(+0.19%) |
Mar 14, 2012 | 1.683 | 1.750 | 1.683 | 1.709 | 136,129 | +0.01(+0.56%) |
Mar 13, 2012 | 1.696 | 1.723 | 1.693 | 1.699 | 192,053 | -0.00(-0.19%) |
Mar 12, 2012 | 1.706 | 1.738 | 1.699 | 1.703 | 117,435 | -0.00(-0.19%) |
Mar 09, 2012 | 1.703 | 1.706 | 1.696 | 1.706 | 130,850 | +0.00(+0.00%) |
Mar 08, 2012 | 1.664 | 1.722 | 1.661 | 1.706 | 351,396 | +0.04(+2.10%) |
Mar 07, 2012 | 1.572 | 1.671 | 1.569 | 1.671 | 238,349 | +0.10(+6.07%) |
Mar 06, 2012 | 1.569 | 1.613 | 1.562 | 1.575 | 208,172 | -0.01(-0.60%) |
Mar 05, 2012 | 1.578 | 1.594 | 1.565 | 1.585 | 227,732 | +0.02(+1.28%) |
Mar 02, 2012 | 1.511 | 1.565 | 1.511 | 1.564 | 518,819 | +0.05(+3.30%) |