Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 1.760 | 1.800 | 1.760 | 1.770 | 62,830 | +0.02(+1.14%) |
May 30, 2012 | 1.810 | 1.850 | 1.730 | 1.750 | 100,202 | -0.08(-4.37%) |
May 29, 2012 | 1.840 | 1.850 | 1.800 | 1.830 | 9,263 | -0.01(-0.54%) |
May 25, 2012 | 1.800 | 1.840 | 1.790 | 1.840 | 3,500 | -0.00(-0.01%) |
May 24, 2012 | 1.820 | 1.840 | 1.800 | 1.840 | 8,050 | +0.04(+2.22%) |
May 23, 2012 | 1.840 | 1.840 | 1.790 | 1.800 | 16,502 | -0.04(-2.17%) |
May 22, 2012 | 1.810 | 1.840 | 1.810 | 1.840 | 29,540 | +0.03(+1.66%) |
May 21, 2012 | 1.800 | 1.830 | 1.790 | 1.810 | 67,300 | -0.01(-0.55%) |
May 18, 2012 | 1.930 | 1.990 | 1.730 | 1.820 | 97,742 | -0.09(-4.71%) |
May 17, 2012 | 1.980 | 2.000 | 1.910 | 1.910 | 17,822 | -0.04(-2.05%) |
May 16, 2012 | 1.970 | 2.000 | 1.900 | 1.950 | 17,505 | -0.05(-2.50%) |
May 14, 2012 | 2.020 | 2.000 | 2.000 | 2.000 | 5,500 | +0.00(+0.00%) |
May 11, 2012 | 2.020 | 2.100 | 1.980 | 2.000 | 335,644 | +0.02(+0.91%) |
May 10, 2012 | 2.010 | 2.030 | 1.982 | 1.982 | 2,400 | -0.02(-0.90%) |
May 09, 2012 | 1.930 | 2.030 | 1.930 | 2.000 | 30,545 | -0.00(-0.00%) |
May 08, 2012 | 2.150 | 2.150 | 1.980 | 2.000 | 22,645 | +0.00(+0.00%) |
May 07, 2012 | 1.990 | 2.000 | 1.970 | 2.000 | 4,574 | +0.00(+0.02%) |
May 04, 2012 | 2.000 | 2.000 | 2.000 | 2.000 | 3,000 | -0.00(-0.01%) |
May 03, 2012 | 1.970 | 2.000 | 1.952 | 2.000 | 4,000 | +0.05(+2.57%) |
May 02, 2012 | 1.990 | 1.990 | 1.950 | 1.950 | 7,070 | -0.04(-2.02%) |
May 01, 2012 | 1.970 | 1.990 | 1.950 | 1.990 | 6,491 | +0.01(+0.51%) |
Apr 30, 2012 | 2.010 | 2.010 | 1.980 | 1.980 | 2,300 | -0.01(-0.50%) |
Apr 27, 2012 | 2.020 | 2.060 | 1.990 | 1.990 | 4,300 | -0.07(-3.40%) |
Apr 26, 2012 | 2.070 | 2.100 | 1.750 | 2.060 | 34,388 | +0.00(+0.00%) |
Apr 25, 2012 | 2.150 | 2.150 | 1.710 | 2.060 | 111,473 | -0.02(-0.96%) |
Apr 24, 2012 | 1.980 | 2.080 | 1.960 | 2.080 | 34,860 | +0.08(+4.00%) |
Apr 23, 2012 | 1.990 | 2.000 | 1.990 | 2.000 | 1,310 | +0.00(+0.00%) |
Apr 20, 2012 | 2.060 | 2.100 | 1.880 | 2.000 | 25,295 | -0.04(-1.96%) |
Apr 19, 2012 | 2.000 | 2.050 | 1.994 | 2.040 | 8,782 | +0.04(+2.00%) |
Apr 18, 2012 | 2.000 | 2.000 | 1.980 | 2.000 | 31,049 | +0.00(+0.00%) |
Apr 17, 2012 | 2.040 | 2.060 | 2.000 | 2.000 | 5,100 | -0.06(-2.91%) |
Apr 16, 2012 | 2.060 | 2.060 | 2.000 | 2.060 | 13,200 | -0.04(-1.90%) |
Apr 13, 2012 | 2.080 | 2.100 | 2.080 | 2.100 | 200 | +0.04(+1.94%) |
Apr 12, 2012 | 2.080 | 2.100 | 2.060 | 2.060 | 7,150 | -0.02(-0.96%) |
Apr 11, 2012 | 2.090 | 2.090 | 2.070 | 2.080 | 31,400 | -0.01(-0.48%) |
Apr 10, 2012 | 2.100 | 2.100 | 2.000 | 2.090 | 9,600 | -0.01(-0.48%) |
Apr 09, 2012 | 2.100 | 2.100 | 2.080 | 2.100 | 3,248 | -0.02(-0.94%) |
Apr 05, 2012 | 2.132 | 2.132 | 2.071 | 2.120 | 5,900 | -0.02(-0.93%) |
Apr 04, 2012 | 2.170 | 2.170 | 2.100 | 2.140 | 4,198 | -0.02(-0.93%) |
Apr 03, 2012 | 2.180 | 2.180 | 2.120 | 2.160 | 22,900 | -0.03(-1.37%) |
Apr 02, 2012 | 2.170 | 2.200 | 2.170 | 2.190 | 11,675 | -0.01(-0.45%) |
Mar 30, 2012 | 2.230 | 2.250 | 2.160 | 2.200 | 46,606 | -0.08(-3.51%) |
Mar 29, 2012 | 2.220 | 2.280 | 2.150 | 2.280 | 9,949 | +0.04(+1.79%) |
Mar 28, 2012 | 2.260 | 2.290 | 2.140 | 2.240 | 23,050 | -0.05(-2.18%) |
Mar 26, 2012 | 2.200 | 2.290 | 2.290 | 2.290 | 1,100 | +0.09(+4.09%) |
Mar 23, 2012 | 2.150 | 2.200 | 2.150 | 2.200 | 10,663 | -0.04(-1.79%) |
Mar 22, 2012 | 2.240 | 2.260 | 2.220 | 2.240 | 9,300 | +0.02(+0.90%) |
Mar 21, 2012 | 2.200 | 2.280 | 2.200 | 2.220 | 4,100 | +0.03(+1.37%) |
Mar 20, 2012 | 2.170 | 2.190 | 2.150 | 2.190 | 6,650 | -0.04(-1.79%) |
Mar 19, 2012 | 2.060 | 2.230 | 2.060 | 2.230 | 11,760 | +0.12(+5.69%) |
Mar 16, 2012 | 2.200 | 2.250 | 2.110 | 2.110 | 13,100 | -0.14(-6.22%) |
Mar 15, 2012 | 2.200 | 2.270 | 2.200 | 2.250 | 23,010 | -0.03(-1.32%) |
Mar 14, 2012 | 2.290 | 2.290 | 2.210 | 2.280 | 1,200 | -0.01(-0.44%) |
Mar 13, 2012 | 2.250 | 2.370 | 2.240 | 2.290 | 11,288 | +0.06(+2.69%) |
Mar 12, 2012 | 2.240 | 2.400 | 2.230 | 2.230 | 25,878 | +0.01(+0.45%) |
Mar 09, 2012 | 2.300 | 2.400 | 2.220 | 2.220 | 29,422 | -0.08(-3.48%) |
Mar 08, 2012 | 2.300 | 2.300 | 2.280 | 2.300 | 7,100 | +0.00(+0.00%) |
Mar 07, 2012 | 2.280 | 2.300 | 2.200 | 2.300 | 2,325 | +0.00(+0.00%) |
Mar 06, 2012 | 2.280 | 2.300 | 2.280 | 2.300 | 3,477 | +0.00(+0.00%) |
Mar 05, 2012 | 2.300 | 2.300 | 2.290 | 2.300 | 10,464 | +0.01(+0.44%) |
Mar 02, 2012 | 2.270 | 2.330 | 2.230 | 2.290 | 12,894 | +0.03(+1.33%) |