Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 1.280 | 1.284 | 1.230 | 1.260 | 10,614 | +0.02(+1.61%) |
Apr 27, 2012 | 1.280 | 1.300 | 1.240 | 1.240 | 14,627 | -0.02(-1.59%) |
Apr 26, 2012 | 1.250 | 1.290 | 1.250 | 1.260 | 28,974 | +0.04(+3.28%) |
Apr 25, 2012 | 1.220 | 1.260 | 1.220 | 1.220 | 15,389 | +0.01(+0.83%) |
Apr 24, 2012 | 1.270 | 1.270 | 1.210 | 1.210 | 28,379 | -0.07(-5.47%) |
Apr 23, 2012 | 1.240 | 1.280 | 1.240 | 1.280 | 7,438 | -0.04(-3.03%) |
Apr 20, 2012 | 1.240 | 1.320 | 1.240 | 1.320 | 14,391 | +0.08(+6.45%) |
Apr 19, 2012 | 1.260 | 1.280 | 1.230 | 1.240 | 45,491 | +0.00(+0.00%) |
Apr 18, 2012 | 1.270 | 1.280 | 1.240 | 1.240 | 18,883 | -0.06(-4.62%) |
Apr 17, 2012 | 1.250 | 1.300 | 1.240 | 1.300 | 20,621 | +0.08(+6.56%) |
Apr 16, 2012 | 1.310 | 1.310 | 1.190 | 1.220 | 85,567 | -0.13(-9.63%) |
Apr 13, 2012 | 1.310 | 1.350 | 1.270 | 1.350 | 12,638 | +0.02(+1.50%) |
Apr 12, 2012 | 1.390 | 1.390 | 1.330 | 1.330 | 50,734 | +0.00(+0.00%) |
Apr 11, 2012 | 1.300 | 1.350 | 1.290 | 1.330 | 56,964 | +0.09(+7.26%) |
Apr 10, 2012 | 1.240 | 1.320 | 1.230 | 1.240 | 17,664 | -0.02(-1.56%) |
Apr 09, 2012 | 1.290 | 1.300 | 1.260 | 1.260 | 4,120 | -0.02(-1.59%) |
Apr 05, 2012 | 1.250 | 1.320 | 1.250 | 1.280 | 23,163 | +0.03(+2.40%) |
Apr 04, 2012 | 1.280 | 1.280 | 1.200 | 1.250 | 83,827 | -0.08(-6.02%) |
Apr 03, 2012 | 1.390 | 1.400 | 1.300 | 1.330 | 36,584 | -0.04(-2.92%) |
Apr 02, 2012 | 1.410 | 1.440 | 1.370 | 1.370 | 35,474 | -0.06(-4.20%) |
Mar 30, 2012 | 1.460 | 1.480 | 1.420 | 1.430 | 33,206 | -0.02(-1.38%) |
Mar 29, 2012 | 1.490 | 1.490 | 1.450 | 1.450 | 7,947 | -0.09(-5.84%) |
Mar 28, 2012 | 1.500 | 1.540 | 1.450 | 1.540 | 35,294 | -0.03(-1.91%) |
Mar 27, 2012 | 1.550 | 1.570 | 1.500 | 1.570 | 95,242 | +0.04(+2.61%) |
Mar 26, 2012 | 1.580 | 1.580 | 1.520 | 1.530 | 94,014 | +0.01(+0.66%) |
Mar 23, 2012 | 1.550 | 1.600 | 1.520 | 1.520 | 42,519 | +0.05(+3.40%) |
Mar 22, 2012 | 1.530 | 1.550 | 1.470 | 1.470 | 125,110 | -0.13(-8.13%) |
Mar 21, 2012 | 1.600 | 1.600 | 1.550 | 1.600 | 40,951 | +0.01(+0.63%) |
Mar 20, 2012 | 1.580 | 1.610 | 1.560 | 1.590 | 43,930 | -0.08(-4.79%) |
Mar 19, 2012 | 1.650 | 1.670 | 1.550 | 1.670 | 65,228 | +0.00(+0.00%) |
Mar 16, 2012 | 1.640 | 1.670 | 1.620 | 1.670 | 10,120 | +0.02(+1.21%) |
Mar 15, 2012 | 1.710 | 1.730 | 1.540 | 1.650 | 96,377 | -0.09(-5.17%) |
Mar 14, 2012 | 1.690 | 1.740 | 1.670 | 1.740 | 17,717 | +0.04(+2.35%) |
Mar 13, 2012 | 1.730 | 1.730 | 1.700 | 1.700 | 9,965 | +0.00(+0.00%) |
Mar 12, 2012 | 1.710 | 1.720 | 1.688 | 1.700 | 56,576 | -0.10(-5.56%) |
Mar 09, 2012 | 1.750 | 1.800 | 1.700 | 1.800 | 27,760 | +0.05(+2.86%) |
Mar 08, 2012 | 1.730 | 1.791 | 1.720 | 1.750 | 7,832 | +0.07(+4.17%) |
Mar 07, 2012 | 1.760 | 1.820 | 1.680 | 1.680 | 26,811 | -0.05(-2.89%) |
Mar 06, 2012 | 1.700 | 1.730 | 1.650 | 1.730 | 15,892 | -0.01(-0.57%) |
Mar 05, 2012 | 1.820 | 1.850 | 1.700 | 1.740 | 27,103 | -0.04(-2.25%) |
Mar 02, 2012 | 1.860 | 1.876 | 1.780 | 1.780 | 33,294 | -0.07(-3.78%) |
Mar 01, 2012 | 1.930 | 1.950 | 1.850 | 1.850 | 10,250 | -0.04(-2.12%) |
Feb 29, 2012 | 1.940 | 1.990 | 1.880 | 1.890 | 28,941 | -0.05(-2.58%) |
Feb 28, 2012 | 1.890 | 1.940 | 1.890 | 1.940 | 15,325 | +0.11(+6.01%) |
Feb 27, 2012 | 1.880 | 1.930 | 1.830 | 1.830 | 28,630 | -0.11(-5.67%) |
Feb 24, 2012 | 1.900 | 1.962 | 1.890 | 1.940 | 46,146 | +0.10(+5.43%) |
Feb 23, 2012 | 1.810 | 1.890 | 1.800 | 1.840 | 38,340 | +0.07(+3.95%) |
Feb 22, 2012 | 1.830 | 1.850 | 1.770 | 1.770 | 24,729 | -0.07(-3.80%) |
Feb 21, 2012 | 1.800 | 1.866 | 1.780 | 1.840 | 31,488 | +0.09(+5.14%) |
Feb 17, 2012 | 1.750 | 1.790 | 1.750 | 1.750 | 16,450 | +0.00(+0.00%) |
Feb 16, 2012 | 1.670 | 1.750 | 1.650 | 1.750 | 60,396 | +0.07(+4.17%) |
Feb 15, 2012 | 1.720 | 1.740 | 1.670 | 1.680 | 44,191 | -0.02(-1.18%) |
Feb 14, 2012 | 1.750 | 1.770 | 1.690 | 1.700 | 91,074 | -0.08(-4.49%) |
Feb 13, 2012 | 1.830 | 1.890 | 1.770 | 1.780 | 77,175 | -0.02(-1.11%) |
Feb 10, 2012 | 1.880 | 1.880 | 1.800 | 1.800 | 49,099 | -0.08(-4.26%) |
Feb 09, 2012 | 1.910 | 1.950 | 1.870 | 1.880 | 27,898 | -0.02(-1.05%) |
Feb 08, 2012 | 2.000 | 2.030 | 1.860 | 1.900 | 86,979 | -0.10(-5.00%) |
Feb 07, 2012 | 2.050 | 2.053 | 1.950 | 2.000 | 137,965 | -0.11(-5.21%) |
Feb 06, 2012 | 1.940 | 2.110 | 1.883 | 2.110 | 54,792 | +0.11(+5.50%) |
Feb 03, 2012 | 1.850 | 2.000 | 1.820 | 2.000 | 176,025 | +0.19(+10.50%) |
Feb 02, 2012 | 1.740 | 1.840 | 1.700 | 1.810 | 145,006 | +0.06(+3.43%) |
Feb 01, 2012 | 1.680 | 1.770 | 1.680 | 1.750 | 115,755 | +0.08(+4.79%) |
Jan 31, 2012 | 1.750 | 1.750 | 1.660 | 1.670 | 23,250 | -0.03(-1.76%) |
Jan 30, 2012 | 1.650 | 1.750 | 1.646 | 1.700 | 48,397 | -0.01(-0.58%) |
Jan 27, 2012 | 1.710 | 1.750 | 1.662 | 1.710 | 74,100 | +0.03(+1.79%) |
Jan 26, 2012 | 1.700 | 1.760 | 1.670 | 1.680 | 118,362 | +0.03(+1.82%) |
Jan 25, 2012 | 1.640 | 1.670 | 1.550 | 1.650 | 42,254 | +0.11(+7.14%) |
Jan 24, 2012 | 1.660 | 1.690 | 1.540 | 1.540 | 79,146 | -0.11(-6.67%) |
Jan 23, 2012 | 1.750 | 1.750 | 1.640 | 1.650 | 36,180 | -0.10(-5.71%) |
Jan 20, 2012 | 1.770 | 1.770 | 1.702 | 1.750 | 10,910 | +0.00(+0.00%) |
Jan 19, 2012 | 1.730 | 1.800 | 1.730 | 1.750 | 104,375 | +0.07(+4.17%) |
Jan 18, 2012 | 1.660 | 1.720 | 1.660 | 1.680 | 96,300 | -0.01(-0.59%) |
Jan 17, 2012 | 1.750 | 1.780 | 1.670 | 1.690 | 71,274 | -0.04(-2.31%) |
Jan 13, 2012 | 1.800 | 1.800 | 1.660 | 1.730 | 111,999 | -0.05(-2.81%) |
Jan 12, 2012 | 1.690 | 1.830 | 1.670 | 1.780 | 287,436 | +0.11(+6.59%) |
Jan 11, 2012 | 1.660 | 1.670 | 1.650 | 1.670 | 18,433 | +0.00(+0.00%) |
Jan 10, 2012 | 1.740 | 1.740 | 1.670 | 1.670 | 63,200 | +0.07(+4.37%) |
Jan 09, 2012 | 1.670 | 1.690 | 1.600 | 1.600 | 27,092 | -0.07(-4.19%) |
Jan 06, 2012 | 1.650 | 1.700 | 1.650 | 1.670 | 17,570 | -0.03(-1.76%) |
Jan 05, 2012 | 1.670 | 1.700 | 1.620 | 1.700 | 10,800 | -0.02(-1.16%) |
Jan 04, 2012 | 1.690 | 1.720 | 1.650 | 1.720 | 50,035 | +0.18(+11.69%) |
Dec 30, 2011 | 1.600 | 1.600 | 1.530 | 1.540 | 21,016 | -0.02(-1.28%) |
Dec 29, 2011 | 1.620 | 1.620 | 1.490 | 1.560 | 95,185 | -0.04(-2.50%) |
Dec 28, 2011 | 1.510 | 1.600 | 1.492 | 1.600 | 87,653 | +0.13(+8.84%) |
Dec 27, 2011 | 1.650 | 1.660 | 1.330 | 1.470 | 110,349 | -0.17(-10.37%) |
Dec 23, 2011 | 1.550 | 1.640 | 1.470 | 1.640 | 87,790 | +0.07(+4.46%) |
Dec 21, 2011 | 1.540 | 1.570 | 1.490 | 1.570 | 63,300 | +0.06(+3.97%) |
Dec 20, 2011 | 1.560 | 1.580 | 1.500 | 1.510 | 83,185 | +0.05(+3.42%) |
Dec 19, 2011 | 1.400 | 1.480 | 1.390 | 1.460 | 32,920 | +0.06(+4.29%) |
Dec 16, 2011 | 1.560 | 1.600 | 1.370 | 1.400 | 125,935 | -0.16(-10.26%) |
Dec 15, 2011 | 1.600 | 1.617 | 1.550 | 1.560 | 16,558 | -0.02(-1.27%) |
Dec 14, 2011 | 1.600 | 1.600 | 1.540 | 1.580 | 27,390 | -0.04(-2.47%) |
Dec 13, 2011 | 1.710 | 1.710 | 1.618 | 1.620 | 63,722 | -0.09(-5.26%) |
Dec 12, 2011 | 1.730 | 1.740 | 1.700 | 1.710 | 59,806 | -0.12(-6.56%) |
Dec 09, 2011 | 1.850 | 1.890 | 1.830 | 1.830 | 7,630 | +0.04(+2.23%) |
Dec 08, 2011 | 1.980 | 1.980 | 1.790 | 1.790 | 25,691 | -0.15(-7.73%) |
Dec 07, 2011 | 1.810 | 1.950 | 1.770 | 1.940 | 42,168 | +0.07(+3.74%) |
Dec 06, 2011 | 1.740 | 1.870 | 1.730 | 1.870 | 143,355 | +0.19(+11.31%) |
Dec 05, 2011 | 1.830 | 1.830 | 1.640 | 1.680 | 177,306 | -0.10(-5.62%) |
Dec 02, 2011 | 1.800 | 1.800 | 1.710 | 1.780 | 83,852 | -0.02(-1.11%) |
Dec 01, 2011 | 1.810 | 1.850 | 1.710 | 1.800 | 32,394 | -0.05(-2.70%) |
Nov 30, 2011 | 1.760 | 1.870 | 1.710 | 1.850 | 122,615 | +0.16(+9.47%) |
Nov 29, 2011 | 1.630 | 1.690 | 1.560 | 1.690 | 120,737 | +0.07(+4.32%) |
Nov 28, 2011 | 1.680 | 1.750 | 1.560 | 1.620 | 119,913 | +0.06(+3.85%) |
Nov 25, 2011 | 1.510 | 1.640 | 1.510 | 1.560 | 66,503 | -0.09(-5.45%) |
Nov 23, 2011 | 1.860 | 1.860 | 1.640 | 1.650 | 45,940 | -0.08(-4.62%) |
Nov 22, 2011 | 1.840 | 1.840 | 1.730 | 1.730 | 64,693 | -0.12(-6.49%) |
Nov 21, 2011 | 1.840 | 1.870 | 1.780 | 1.850 | 13,987 | -0.09(-4.64%) |
Nov 18, 2011 | 1.950 | 1.990 | 1.900 | 1.940 | 32,783 | +0.04(+2.11%) |
Nov 17, 2011 | 2.010 | 2.017 | 1.900 | 1.900 | 20,048 | -0.11(-5.47%) |
Nov 16, 2011 | 2.060 | 2.070 | 2.010 | 2.010 | 13,000 | -0.04(-1.95%) |
Nov 15, 2011 | 2.050 | 2.120 | 2.050 | 2.050 | 11,787 | -0.02(-0.97%) |
Nov 14, 2011 | 2.170 | 2.170 | 2.070 | 2.070 | 35,234 | -0.13(-5.91%) |
Nov 11, 2011 | 2.210 | 2.230 | 2.160 | 2.200 | 21,890 | -0.01(-0.45%) |
Nov 10, 2011 | 2.240 | 2.250 | 2.140 | 2.210 | 36,272 | -0.01(-0.45%) |
Nov 09, 2011 | 2.330 | 2.350 | 2.160 | 2.220 | 95,290 | -0.20(-8.26%) |
Nov 08, 2011 | 2.380 | 2.440 | 2.340 | 2.420 | 56,925 | +0.04(+1.68%) |
Nov 07, 2011 | 2.360 | 2.400 | 2.320 | 2.380 | 21,493 | -0.01(-0.42%) |
Nov 04, 2011 | 2.390 | 2.480 | 2.333 | 2.390 | 22,251 | -0.02(-0.83%) |
Nov 03, 2011 | 2.400 | 2.440 | 2.320 | 2.410 | 19,463 | +0.02(+0.84%) |
Nov 02, 2011 | 2.390 | 2.450 | 2.336 | 2.390 | 40,862 | +0.13(+5.75%) |
Nov 01, 2011 | 2.180 | 2.350 | 2.170 | 2.260 | 67,000 | -0.27(-10.67%) |
Oct 31, 2011 | 2.530 | 2.610 | 2.450 | 2.530 | 56,370 | -0.11(-4.17%) |
Oct 28, 2011 | 2.410 | 2.700 | 2.360 | 2.640 | 116,850 | +0.13(+5.18%) |
Oct 27, 2011 | 2.350 | 2.510 | 2.270 | 2.510 | 58,581 | +0.39(+18.40%) |
Oct 26, 2011 | 2.200 | 2.230 | 2.100 | 2.120 | 28,194 | -0.02(-0.93%) |
Oct 25, 2011 | 2.170 | 2.240 | 2.090 | 2.140 | 44,510 | -0.05(-2.28%) |
Oct 24, 2011 | 2.110 | 2.200 | 2.110 | 2.190 | 68,297 | +0.14(+6.83%) |
Oct 21, 2011 | 2.130 | 2.260 | 2.030 | 2.050 | 50,486 | -0.04(-1.91%) |
Oct 20, 2011 | 1.900 | 2.100 | 1.800 | 2.090 | 65,100 | +0.24(+12.97%) |
Oct 19, 2011 | 2.120 | 2.180 | 1.780 | 1.850 | 31,765 | +0.01(+0.54%) |