Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 1.800 | 1.820 | 1.730 | 1.780 | 228,535 | -0.03(-1.66%) |
May 30, 2012 | 1.790 | 1.860 | 1.720 | 1.810 | 425,383 | -0.02(-1.09%) |
May 29, 2012 | 1.890 | 1.890 | 1.810 | 1.830 | 406,805 | -0.02(-1.08%) |
May 25, 2012 | 1.810 | 1.860 | 1.800 | 1.850 | 370,421 | +0.05(+2.78%) |
May 24, 2012 | 1.910 | 1.910 | 1.780 | 1.800 | 628,298 | -0.03(-1.64%) |
May 23, 2012 | 1.660 | 1.840 | 1.570 | 1.830 | 1,047,148 | +0.12(+7.02%) |
May 22, 2012 | 1.770 | 1.790 | 1.700 | 1.710 | 491,850 | -0.06(-3.39%) |
May 21, 2012 | 1.680 | 1.770 | 1.680 | 1.770 | 319,180 | +0.05(+2.91%) |
May 18, 2012 | 1.760 | 1.840 | 1.660 | 1.720 | 1,003,530 | -0.02(-1.15%) |
May 17, 2012 | 1.610 | 1.760 | 1.580 | 1.740 | 1,239,837 | +0.20(+12.99%) |
May 16, 2012 | 1.580 | 1.660 | 1.510 | 1.540 | 1,260,068 | -0.06(-3.75%) |
May 15, 2012 | 1.850 | 1.870 | 1.600 | 1.600 | 2,506,656 | -0.27(-14.44%) |
May 14, 2012 | 1.850 | 1.910 | 1.840 | 1.870 | 669,745 | -0.04(-2.09%) |
May 11, 2012 | 1.960 | 1.960 | 1.880 | 1.910 | 635,421 | -0.08(-4.02%) |
May 10, 2012 | 2.010 | 2.050 | 1.970 | 1.990 | 451,726 | +0.02(+1.02%) |
May 09, 2012 | 1.860 | 2.020 | 1.840 | 1.970 | 787,424 | +0.01(+0.51%) |
May 08, 2012 | 1.960 | 1.960 | 1.870 | 1.960 | 728,017 | -0.06(-2.97%) |
May 07, 2012 | 2.050 | 2.090 | 1.840 | 2.020 | 660,746 | -0.06(-2.88%) |
May 04, 2012 | 2.100 | 2.140 | 2.040 | 2.080 | 571,375 | -0.01(-0.48%) |
May 03, 2012 | 2.130 | 2.139 | 2.050 | 2.090 | 531,800 | -0.04(-1.88%) |
May 02, 2012 | 2.160 | 2.180 | 2.080 | 2.130 | 427,976 | -0.04(-1.84%) |
May 01, 2012 | 2.200 | 2.300 | 2.170 | 2.170 | 780,268 | -0.01(-0.46%) |
Apr 30, 2012 | 2.060 | 2.190 | 2.050 | 2.180 | 576,339 | +0.08(+3.81%) |
Apr 27, 2012 | 2.080 | 2.120 | 2.080 | 2.100 | 535,501 | +0.03(+1.45%) |
Apr 26, 2012 | 2.080 | 2.109 | 2.050 | 2.070 | 710,891 | +0.04(+1.97%) |
Apr 25, 2012 | 1.920 | 2.050 | 1.920 | 2.030 | 773,971 | +0.12(+6.28%) |
Apr 24, 2012 | 1.920 | 2.000 | 1.900 | 1.910 | 737,515 | +0.03(+1.60%) |
Apr 23, 2012 | 1.880 | 1.900 | 1.820 | 1.880 | 977,022 | -0.05(-2.59%) |
Apr 20, 2012 | 1.970 | 2.000 | 1.910 | 1.930 | 456,675 | -0.05(-2.53%) |
Apr 19, 2012 | 2.040 | 2.040 | 1.970 | 1.980 | 538,869 | -0.03(-1.49%) |
Apr 18, 2012 | 2.030 | 2.030 | 1.990 | 2.010 | 433,633 | -0.02(-0.99%) |
Apr 17, 2012 | 1.980 | 2.050 | 1.980 | 2.030 | 697,529 | +0.03(+1.58%) |
Apr 16, 2012 | 2.060 | 2.060 | 1.960 | 1.998 | 553,254 | -0.06(-2.99%) |
Apr 13, 2012 | 2.080 | 2.110 | 2.020 | 2.060 | 517,718 | -0.04(-1.90%) |
Apr 12, 2012 | 2.060 | 2.170 | 2.060 | 2.100 | 726,986 | +0.03(+1.45%) |
Apr 11, 2012 | 2.110 | 2.130 | 2.050 | 2.070 | 339,093 | -0.04(-1.90%) |
Apr 10, 2012 | 2.010 | 2.110 | 1.950 | 2.110 | 980,813 | +0.05(+2.43%) |
Apr 09, 2012 | 2.120 | 2.120 | 2.030 | 2.060 | 498,735 | -0.04(-1.90%) |
Apr 05, 2012 | 2.140 | 2.180 | 2.090 | 2.100 | 397,797 | -0.02(-0.94%) |
Apr 04, 2012 | 2.140 | 2.170 | 2.100 | 2.120 | 774,317 | -0.11(-4.93%) |
Apr 03, 2012 | 2.340 | 2.340 | 2.200 | 2.230 | 738,638 | -0.11(-4.70%) |
Apr 02, 2012 | 2.290 | 2.360 | 2.220 | 2.340 | 585,835 | +0.09(+4.00%) |
Mar 30, 2012 | 2.320 | 2.330 | 2.230 | 2.250 | 344,200 | -0.02(-0.88%) |
Mar 29, 2012 | 2.250 | 2.280 | 2.150 | 2.270 | 588,571 | +0.02(+0.89%) |
Mar 28, 2012 | 2.260 | 2.330 | 2.200 | 2.250 | 652,336 | -0.04(-1.75%) |
Mar 27, 2012 | 2.360 | 2.432 | 2.280 | 2.290 | 501,040 | -0.10(-4.18%) |
Mar 26, 2012 | 2.320 | 2.400 | 2.300 | 2.390 | 838,493 | +0.13(+5.75%) |
Mar 23, 2012 | 2.130 | 2.280 | 2.130 | 2.260 | 828,857 | +0.14(+6.60%) |
Mar 22, 2012 | 2.130 | 2.150 | 2.080 | 2.120 | 673,686 | -0.06(-2.75%) |
Mar 21, 2012 | 2.240 | 2.250 | 2.170 | 2.180 | 488,772 | -0.04(-1.80%) |
Mar 20, 2012 | 2.180 | 2.220 | 2.150 | 2.220 | 657,806 | +0.00(+0.00%) |
Mar 19, 2012 | 2.230 | 2.250 | 2.210 | 2.220 | 629,791 | -0.06(-2.63%) |
Mar 16, 2012 | 2.230 | 2.290 | 2.230 | 2.280 | 641,718 | +0.02(+0.88%) |
Mar 15, 2012 | 2.280 | 2.337 | 2.250 | 2.260 | 770,051 | -0.04(-1.74%) |
Mar 14, 2012 | 2.360 | 2.390 | 2.260 | 2.300 | 1,368,680 | -0.12(-4.96%) |
Mar 13, 2012 | 2.470 | 2.500 | 2.410 | 2.420 | 707,689 | +0.00(+0.00%) |
Mar 12, 2012 | 2.470 | 2.490 | 2.400 | 2.420 | 427,605 | -0.08(-3.20%) |
Mar 09, 2012 | 2.400 | 2.530 | 2.400 | 2.500 | 674,195 | +0.06(+2.46%) |
Mar 08, 2012 | 2.450 | 2.470 | 2.400 | 2.440 | 508,765 | +0.07(+2.95%) |
Mar 07, 2012 | 2.370 | 2.450 | 2.320 | 2.370 | 640,113 | +0.01(+0.42%) |
Mar 06, 2012 | 2.380 | 2.400 | 2.300 | 2.360 | 1,410,127 | -0.12(-4.84%) |
Mar 05, 2012 | 2.530 | 2.540 | 2.430 | 2.480 | 1,250,022 | -0.10(-3.88%) |
Mar 02, 2012 | 2.670 | 2.670 | 2.520 | 2.580 | 933,809 | -0.12(-4.44%) |