Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 1.830 | 1.875 | 1.770 | 1.850 | 65,533 | +0.03(+1.65%) |
May 30, 2012 | 1.820 | 1.876 | 1.780 | 1.820 | 45,120 | -0.02(-1.09%) |
May 29, 2012 | 1.780 | 1.840 | 1.770 | 1.840 | 55,922 | +0.07(+3.95%) |
May 25, 2012 | 1.810 | 1.870 | 1.760 | 1.770 | 49,995 | -0.06(-3.28%) |
May 24, 2012 | 1.830 | 1.830 | 1.760 | 1.830 | 14,870 | -0.01(-0.54%) |
May 23, 2012 | 1.800 | 1.850 | 1.720 | 1.840 | 54,387 | +0.06(+3.37%) |
May 22, 2012 | 1.750 | 1.830 | 1.750 | 1.780 | 70,930 | +0.00(+0.00%) |
May 21, 2012 | 1.660 | 1.830 | 1.660 | 1.780 | 95,674 | +0.12(+7.23%) |
May 18, 2012 | 1.740 | 1.740 | 1.660 | 1.660 | 97,792 | -0.10(-5.68%) |
May 17, 2012 | 1.900 | 1.950 | 1.720 | 1.760 | 144,098 | -0.13(-6.88%) |
May 16, 2012 | 1.930 | 1.950 | 1.890 | 1.890 | 57,626 | -0.02(-1.05%) |
May 15, 2012 | 2.060 | 2.080 | 1.910 | 1.910 | 147,494 | -0.12(-5.91%) |
May 14, 2012 | 2.120 | 2.120 | 2.030 | 2.030 | 54,865 | -0.11(-5.14%) |
May 11, 2012 | 2.150 | 2.150 | 2.080 | 2.140 | 34,417 | +0.00(+0.00%) |
May 10, 2012 | 2.070 | 2.180 | 2.050 | 2.140 | 211,625 | +0.13(+6.47%) |
May 09, 2012 | 2.020 | 2.080 | 1.960 | 2.010 | 82,107 | -0.02(-0.99%) |
May 08, 2012 | 2.010 | 2.060 | 2.000 | 2.030 | 48,303 | +0.01(+0.50%) |
May 07, 2012 | 2.020 | 2.090 | 1.980 | 2.020 | 46,571 | -0.02(-0.98%) |
May 04, 2012 | 2.000 | 2.100 | 1.950 | 2.040 | 72,096 | +0.04(+2.00%) |
May 03, 2012 | 2.030 | 2.030 | 1.990 | 2.000 | 39,205 | -0.05(-2.44%) |
May 02, 2012 | 2.050 | 2.080 | 2.040 | 2.050 | 50,849 | +0.00(+0.00%) |
May 01, 2012 | 2.140 | 2.150 | 2.050 | 2.050 | 76,314 | -0.11(-5.09%) |
Apr 30, 2012 | 2.100 | 2.160 | 2.070 | 2.160 | 77,353 | +0.05(+2.37%) |
Apr 27, 2012 | 2.150 | 2.180 | 2.050 | 2.110 | 50,823 | -0.06(-2.76%) |
Apr 26, 2012 | 2.110 | 2.190 | 2.100 | 2.170 | 80,692 | +0.02(+0.93%) |
Apr 25, 2012 | 2.050 | 2.190 | 2.030 | 2.150 | 204,879 | +0.12(+5.91%) |
Apr 24, 2012 | 1.900 | 2.100 | 1.900 | 2.030 | 324,209 | +0.11(+5.73%) |
Apr 23, 2012 | 1.860 | 1.920 | 1.730 | 1.920 | 145,811 | +0.08(+4.35%) |
Apr 20, 2012 | 1.900 | 1.910 | 1.810 | 1.840 | 79,202 | -0.05(-2.65%) |
Apr 19, 2012 | 1.700 | 1.950 | 1.700 | 1.890 | 257,239 | +0.20(+11.83%) |
Apr 18, 2012 | 1.810 | 1.920 | 1.640 | 1.690 | 242,596 | -0.12(-6.63%) |
Apr 17, 2012 | 1.820 | 1.850 | 1.800 | 1.810 | 41,670 | +0.03(+1.69%) |
Apr 16, 2012 | 1.800 | 1.830 | 1.780 | 1.780 | 75,821 | -0.02(-1.11%) |
Apr 13, 2012 | 1.850 | 1.870 | 1.800 | 1.800 | 55,402 | -0.06(-3.23%) |
Apr 12, 2012 | 1.800 | 1.880 | 1.800 | 1.860 | 79,268 | +0.08(+4.49%) |
Apr 11, 2012 | 1.810 | 1.810 | 1.780 | 1.780 | 148,342 | +0.00(+0.00%) |
Apr 10, 2012 | 1.860 | 1.890 | 1.780 | 1.780 | 203,428 | -0.09(-4.81%) |
Apr 09, 2012 | 1.900 | 1.900 | 1.860 | 1.870 | 275,124 | -0.03(-1.58%) |
Apr 05, 2012 | 1.980 | 1.980 | 1.870 | 1.900 | 247,902 | -0.06(-3.06%) |
Apr 04, 2012 | 1.990 | 2.025 | 1.950 | 1.960 | 116,428 | -0.04(-2.00%) |
Apr 03, 2012 | 2.010 | 2.030 | 1.960 | 2.000 | 273,468 | -0.03(-1.48%) |
Apr 02, 2012 | 2.050 | 2.050 | 2.010 | 2.030 | 128,064 | -0.01(-0.49%) |
Mar 30, 2012 | 2.080 | 2.090 | 2.030 | 2.040 | 149,505 | -0.01(-0.49%) |
Mar 29, 2012 | 2.160 | 2.180 | 2.050 | 2.050 | 223,313 | +0.03(+1.49%) |
Mar 28, 2012 | 2.110 | 2.110 | 2.020 | 2.020 | 106,883 | -0.09(-4.27%) |
Mar 27, 2012 | 2.100 | 2.110 | 2.060 | 2.110 | 33,875 | +0.02(+0.96%) |
Mar 26, 2012 | 2.090 | 2.140 | 2.054 | 2.090 | 53,696 | +0.03(+1.46%) |
Mar 23, 2012 | 2.030 | 2.090 | 2.020 | 2.060 | 48,103 | +0.03(+1.48%) |
Mar 22, 2012 | 2.040 | 2.080 | 2.030 | 2.030 | 145,123 | -0.06(-2.87%) |
Mar 21, 2012 | 2.060 | 2.100 | 2.030 | 2.090 | 68,145 | +0.02(+0.97%) |
Mar 20, 2012 | 2.100 | 2.110 | 2.000 | 2.070 | 128,795 | -0.07(-3.27%) |
Mar 19, 2012 | 2.180 | 2.200 | 2.130 | 2.140 | 94,556 | -0.05(-2.28%) |
Mar 16, 2012 | 2.140 | 2.240 | 2.130 | 2.190 | 177,311 | +0.04(+1.86%) |
Mar 15, 2012 | 2.140 | 2.170 | 2.100 | 2.150 | 46,947 | -0.01(-0.46%) |
Mar 14, 2012 | 2.100 | 2.160 | 2.100 | 2.160 | 50,699 | +0.06(+2.86%) |
Mar 13, 2012 | 2.110 | 2.140 | 2.100 | 2.100 | 40,098 | -0.01(-0.47%) |
Mar 12, 2012 | 2.140 | 2.140 | 2.050 | 2.110 | 30,940 | -0.02(-0.94%) |
Mar 09, 2012 | 2.030 | 2.140 | 1.980 | 2.130 | 122,449 | +0.09(+4.41%) |
Mar 08, 2012 | 2.100 | 2.140 | 2.030 | 2.040 | 27,601 | -0.05(-2.39%) |
Mar 07, 2012 | 2.020 | 2.090 | 1.990 | 2.090 | 49,680 | +0.06(+2.96%) |
Mar 06, 2012 | 2.000 | 2.050 | 1.920 | 2.030 | 92,494 | +0.03(+1.50%) |
Mar 05, 2012 | 2.100 | 2.110 | 1.950 | 2.000 | 154,153 | -0.07(-3.38%) |
Mar 02, 2012 | 2.120 | 2.150 | 2.060 | 2.070 | 67,304 | -0.05(-2.36%) |