Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 1.820 | 1.830 | 1.720 | 1.830 | 4,611 | +0.03(+1.66%) |
May 30, 2012 | 1.830 | 1.890 | 1.790 | 1.800 | 9,520 | -0.06(-3.22%) |
May 29, 2012 | 1.870 | 1.870 | 1.751 | 1.860 | 8,410 | -0.03(-1.59%) |
May 25, 2012 | 1.890 | 1.890 | 1.760 | 1.890 | 18,908 | -0.05(-2.58%) |
May 24, 2012 | 1.850 | 1.960 | 1.830 | 1.940 | 3,374 | +0.08(+4.30%) |
May 22, 2012 | 1.820 | 1.860 | 1.860 | 1.860 | 5,400 | +0.02(+1.09%) |
May 21, 2012 | 1.770 | 1.840 | 1.770 | 1.840 | 4,311 | +0.04(+2.22%) |
May 17, 2012 | 1.800 | 1.800 | 1.800 | 1.800 | 2,100 | -0.02(-1.09%) |
May 16, 2012 | 1.820 | 1.820 | 1.820 | 1.820 | 928 | +0.00(+0.00%) |
May 15, 2012 | 1.830 | 1.840 | 1.820 | 1.820 | 1,200 | +0.00(+0.00%) |
May 14, 2012 | 1.820 | 1.820 | 1.819 | 1.820 | 2,911 | -0.02(-1.08%) |
May 11, 2012 | 1.850 | 1.851 | 1.840 | 1.840 | 6,513 | -0.08(-4.17%) |
May 10, 2012 | 1.850 | 1.950 | 1.750 | 1.920 | 10,648 | +0.10(+5.49%) |
May 09, 2012 | 1.950 | 1.950 | 1.820 | 1.820 | 6,280 | -0.14(-7.14%) |
May 08, 2012 | 2.060 | 2.060 | 1.960 | 1.960 | 9,849 | -0.14(-6.67%) |
May 07, 2012 | 2.120 | 2.120 | 2.031 | 2.100 | 5,868 | -0.04(-1.87%) |
May 04, 2012 | 2.100 | 2.169 | 2.060 | 2.140 | 1,708 | +0.05(+2.59%) |
May 03, 2012 | 2.150 | 2.150 | 2.086 | 2.086 | 900 | -0.08(-3.87%) |
May 02, 2012 | 2.170 | 2.170 | 2.170 | 2.170 | 800 | -0.01(-0.46%) |
May 01, 2012 | 2.210 | 2.210 | 2.180 | 2.180 | 2,992 | -0.03(-1.36%) |
Apr 30, 2012 | 2.090 | 2.210 | 2.071 | 2.210 | 9,288 | +0.14(+6.76%) |
Apr 27, 2012 | 2.070 | 2.100 | 2.060 | 2.070 | 3,100 | +0.01(+0.49%) |
Apr 26, 2012 | 2.080 | 2.180 | 1.940 | 2.060 | 4,986 | -0.04(-1.90%) |
Apr 25, 2012 | 2.180 | 2.180 | 2.100 | 2.100 | 1,800 | +0.04(+1.94%) |
Apr 24, 2012 | 2.120 | 2.120 | 1.880 | 2.060 | 15,853 | +0.02(+0.99%) |
Apr 23, 2012 | 1.950 | 2.100 | 1.950 | 2.040 | 16,288 | +0.08(+4.08%) |
Apr 20, 2012 | 1.960 | 1.960 | 1.960 | 1.960 | 3,150 | -0.01(-0.51%) |
Apr 19, 2012 | 1.870 | 1.970 | 1.870 | 1.970 | 8,121 | +0.04(+2.07%) |
Apr 17, 2012 | 1.940 | 1.930 | 1.930 | 1.930 | 3,200 | -0.00(-0.12%) |
Apr 16, 2012 | 1.940 | 1.940 | 1.920 | 1.932 | 1,789 | -0.01(-0.39%) |
Apr 13, 2012 | 1.940 | 1.940 | 1.940 | 1.940 | 10,100 | +0.00(+0.00%) |
Apr 12, 2012 | 1.920 | 1.940 | 1.920 | 1.940 | 6,555 | +0.04(+2.11%) |
Apr 11, 2012 | 1.900 | 1.900 | 1.880 | 1.900 | 5,232 | +0.03(+1.60%) |
Apr 09, 2012 | 1.880 | 1.870 | 1.870 | 1.870 | 8,700 | +0.04(+2.19%) |
Apr 05, 2012 | 1.940 | 1.940 | 1.820 | 1.830 | 5,500 | -0.11(-5.67%) |
Apr 04, 2012 | 1.920 | 1.960 | 1.920 | 1.940 | 25,199 | +0.03(+1.59%) |
Apr 03, 2012 | 1.900 | 1.910 | 1.880 | 1.910 | 19,200 | +0.01(+0.51%) |
Apr 02, 2012 | 1.930 | 1.930 | 1.810 | 1.900 | 21,561 | -0.05(-2.56%) |
Mar 30, 2012 | 1.880 | 1.950 | 1.810 | 1.950 | 15,106 | +0.05(+2.63%) |
Mar 29, 2012 | 1.930 | 1.950 | 1.899 | 1.900 | 8,346 | -0.11(-5.47%) |
Mar 28, 2012 | 2.010 | 2.010 | 1.880 | 2.010 | 8,605 | -0.02(-0.99%) |
Mar 27, 2012 | 1.980 | 2.050 | 1.940 | 2.030 | 11,085 | +0.06(+3.05%) |
Mar 26, 2012 | 2.020 | 2.020 | 1.810 | 1.970 | 19,269 | -0.08(-3.90%) |
Mar 23, 2012 | 2.040 | 2.050 | 2.010 | 2.050 | 21,718 | +0.00(+0.16%) |
Mar 22, 2012 | 2.020 | 2.047 | 2.005 | 2.047 | 1,503 | -0.00(-0.16%) |
Mar 21, 2012 | 2.060 | 2.060 | 2.010 | 2.050 | 2,205 | +0.06(+3.01%) |
Mar 20, 2012 | 1.980 | 2.050 | 1.980 | 1.990 | 8,410 | -0.06(-2.92%) |
Mar 19, 2012 | 1.920 | 2.080 | 1.920 | 2.050 | 99,491 | +0.17(+9.05%) |
Mar 16, 2012 | 1.800 | 1.880 | 1.800 | 1.880 | 57,543 | +0.09(+5.02%) |
Mar 15, 2012 | 1.800 | 1.800 | 1.760 | 1.790 | 47,920 | -0.01(-0.56%) |
Mar 14, 2012 | 1.780 | 1.800 | 1.760 | 1.800 | 13,813 | +0.02(+1.12%) |
Mar 13, 2012 | 1.760 | 1.790 | 1.760 | 1.780 | 4,599 | +0.04(+2.30%) |
Mar 12, 2012 | 1.700 | 1.740 | 1.700 | 1.740 | 1,630 | +0.04(+2.40%) |
Mar 09, 2012 | 1.680 | 1.700 | 1.680 | 1.699 | 2,319 | +0.02(+1.15%) |
Mar 08, 2012 | 1.680 | 1.680 | 1.680 | 1.680 | 4,970 | -0.00(-0.01%) |
Mar 07, 2012 | 1.710 | 1.710 | 1.680 | 1.680 | 2,613 | -0.04(-2.27%) |
Mar 06, 2012 | 1.680 | 1.719 | 1.680 | 1.719 | 3,537 | +0.02(+1.12%) |
Mar 05, 2012 | 1.700 | 1.700 | 1.690 | 1.700 | 5,028 | -0.02(-1.16%) |
Mar 02, 2012 | 1.730 | 1.730 | 1.680 | 1.720 | 7,293 | +0.01(+0.58%) |