Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 1.711 | 1.722 | 1.685 | 1.685 | 7,774 | -0.03(-1.73%) |
May 30, 2012 | 1.715 | 1.730 | 1.678 | 1.715 | 1,031 | -0.01(-0.86%) |
May 29, 2012 | 1.715 | 1.731 | 1.700 | 1.730 | 8,280 | +0.00(+0.00%) |
May 25, 2012 | 1.715 | 1.730 | 1.700 | 1.730 | 6,335 | +0.00(+0.00%) |
May 24, 2012 | 1.722 | 1.744 | 1.670 | 1.730 | 13,464 | +0.00(+0.00%) |
May 23, 2012 | 1.715 | 1.737 | 1.670 | 1.730 | 26,681 | +0.00(+0.00%) |
May 22, 2012 | 1.715 | 1.744 | 1.681 | 1.730 | 16,892 | -0.01(-0.85%) |
May 21, 2012 | 1.662 | 1.744 | 1.662 | 1.744 | 9,807 | +0.05(+3.07%) |
May 18, 2012 | 1.678 | 1.692 | 1.648 | 1.692 | 58,626 | +0.00(+0.00%) |
May 17, 2012 | 1.715 | 1.715 | 1.641 | 1.692 | 28,235 | -0.01(-0.44%) |
May 16, 2012 | 1.670 | 1.730 | 1.655 | 1.700 | 49,617 | +0.04(+2.69%) |
May 15, 2012 | 1.618 | 1.685 | 1.589 | 1.655 | 326,541 | -0.03(-1.76%) |
May 14, 2012 | 1.697 | 1.707 | 1.663 | 1.685 | 9,699 | -0.03(-1.73%) |
May 11, 2012 | 1.707 | 1.722 | 1.678 | 1.715 | 8,939 | +0.00(+0.00%) |
May 10, 2012 | 1.707 | 1.737 | 1.670 | 1.715 | 45,263 | +0.01(+0.43%) |
May 09, 2012 | 1.692 | 1.707 | 1.670 | 1.707 | 35,846 | +0.00(+0.00%) |
May 08, 2012 | 1.685 | 1.707 | 1.670 | 1.707 | 20,404 | +0.01(+0.44%) |
May 07, 2012 | 1.707 | 1.722 | 1.678 | 1.700 | 16,927 | -0.01(-0.44%) |
May 04, 2012 | 1.707 | 1.744 | 1.639 | 1.707 | 70,939 | +0.01(+0.44%) |
May 03, 2012 | 1.670 | 1.700 | 1.670 | 1.700 | 73,552 | +0.02(+1.33%) |
May 02, 2012 | 1.618 | 1.685 | 1.618 | 1.678 | 243,939 | +0.04(+2.73%) |
May 01, 2012 | 1.618 | 1.633 | 1.595 | 1.633 | 85,878 | +0.00(+0.00%) |
Apr 30, 2012 | 1.626 | 1.641 | 1.596 | 1.633 | 38,258 | -0.01(-0.45%) |
Apr 27, 2012 | 1.589 | 1.641 | 1.589 | 1.641 | 53,076 | +0.02(+1.38%) |
Apr 26, 2012 | 1.566 | 1.626 | 1.566 | 1.618 | 19,331 | +0.02(+1.40%) |
Apr 25, 2012 | 1.581 | 1.596 | 1.544 | 1.596 | 10,911 | +0.01(+0.47%) |
Apr 24, 2012 | 1.603 | 1.603 | 1.544 | 1.589 | 36,640 | -0.01(-0.93%) |
Apr 23, 2012 | 1.514 | 1.618 | 1.514 | 1.603 | 116,156 | +0.07(+4.35%) |
Apr 20, 2012 | 1.492 | 1.559 | 1.462 | 1.537 | 25,494 | +0.01(+0.98%) |
Apr 19, 2012 | 1.507 | 1.522 | 1.448 | 1.522 | 8,082 | +0.00(+0.00%) |
Apr 18, 2012 | 1.485 | 1.522 | 1.485 | 1.522 | 13,155 | +0.00(+0.00%) |
Apr 17, 2012 | 1.507 | 1.522 | 1.477 | 1.522 | 6,062 | +0.02(+1.49%) |
Apr 16, 2012 | 1.514 | 1.518 | 1.448 | 1.499 | 26,268 | +0.00(+0.00%) |
Apr 13, 2012 | 1.462 | 1.507 | 1.440 | 1.499 | 6,466 | +0.01(+1.00%) |
Apr 12, 2012 | 1.455 | 1.485 | 1.455 | 1.485 | 30,576 | +0.01(+0.50%) |
Apr 11, 2012 | 1.448 | 1.485 | 1.373 | 1.477 | 18,601 | +0.00(+0.00%) |
Apr 10, 2012 | 1.589 | 1.589 | 1.418 | 1.477 | 41,444 | -0.13(-7.87%) |
Apr 09, 2012 | 1.581 | 1.603 | 1.574 | 1.603 | 20,530 | +0.04(+2.86%) |
Apr 05, 2012 | 1.551 | 1.566 | 1.495 | 1.559 | 17,552 | +0.01(+0.96%) |
Apr 04, 2012 | 1.492 | 1.581 | 1.492 | 1.544 | 115,542 | +0.04(+2.46%) |
Apr 03, 2012 | 1.492 | 1.559 | 1.492 | 1.507 | 11,275 | -0.04(-2.87%) |
Apr 02, 2012 | 1.551 | 1.603 | 1.492 | 1.551 | 121,072 | -0.01(-0.48%) |
Mar 30, 2012 | 1.537 | 1.589 | 1.537 | 1.559 | 22,564 | +0.01(+0.96%) |
Mar 29, 2012 | 1.514 | 1.574 | 1.485 | 1.544 | 116,119 | +0.02(+1.46%) |
Mar 28, 2012 | 1.537 | 1.566 | 1.485 | 1.522 | 14,666 | -0.05(-3.30%) |
Mar 27, 2012 | 1.589 | 1.589 | 1.537 | 1.574 | 40,594 | +0.01(+0.95%) |
Mar 26, 2012 | 1.566 | 1.566 | 1.537 | 1.559 | 13,123 | +0.00(+0.00%) |
Mar 23, 2012 | 1.589 | 1.589 | 1.544 | 1.559 | 12,662 | -0.04(-2.33%) |
Mar 22, 2012 | 1.589 | 1.596 | 1.551 | 1.596 | 20,918 | +0.01(+0.47%) |
Mar 21, 2012 | 1.603 | 1.603 | 1.522 | 1.589 | 25,816 | -0.03(-1.84%) |
Mar 20, 2012 | 1.596 | 1.618 | 1.514 | 1.618 | 47,958 | +0.02(+1.40%) |
Mar 19, 2012 | 1.581 | 1.596 | 1.499 | 1.596 | 110,868 | +0.01(+0.47%) |
Mar 16, 2012 | 1.544 | 1.595 | 1.477 | 1.589 | 160,171 | +0.07(+4.90%) |
Mar 15, 2012 | 1.522 | 1.551 | 1.485 | 1.514 | 38,640 | +0.01(+0.49%) |
Mar 14, 2012 | 1.499 | 1.514 | 1.440 | 1.507 | 34,493 | -0.01(-0.49%) |
Mar 13, 2012 | 1.618 | 1.618 | 1.477 | 1.514 | 89,817 | -0.01(-0.97%) |
Mar 12, 2012 | 1.581 | 1.611 | 1.470 | 1.529 | 242,301 | -0.03(-1.90%) |
Mar 09, 2012 | 1.470 | 1.596 | 1.425 | 1.559 | 190,167 | +0.07(+5.00%) |
Mar 08, 2012 | 1.366 | 1.485 | 1.344 | 1.485 | 95,333 | +0.11(+8.11%) |
Mar 07, 2012 | 1.351 | 1.396 | 1.329 | 1.373 | 181,156 | +0.03(+2.21%) |
Mar 06, 2012 | 1.418 | 1.440 | 1.329 | 1.344 | 55,905 | -0.09(-6.22%) |
Mar 05, 2012 | 1.507 | 1.537 | 1.433 | 1.433 | 18,835 | -0.08(-5.39%) |
Mar 02, 2012 | 1.410 | 1.529 | 1.396 | 1.514 | 99,433 | +0.08(+5.70%) |