Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 1.950 | 1.964 | 1.912 | 1.917 | 278,120 | -0.06(-2.86%) |
Apr 27, 2012 | 1.950 | 1.989 | 1.944 | 1.974 | 75,509 | -0.00(-0.08%) |
Apr 26, 2012 | 1.939 | 1.987 | 1.939 | 1.975 | 33,133 | +0.04(+2.23%) |
Apr 25, 2012 | 1.984 | 1.984 | 1.901 | 1.932 | 190,502 | -0.00(-0.09%) |
Apr 24, 2012 | 1.909 | 1.954 | 1.906 | 1.934 | 61,147 | +0.01(+0.78%) |
Apr 23, 2012 | 1.871 | 1.944 | 1.867 | 1.919 | 204,081 | +0.03(+1.40%) |
Apr 20, 2012 | 1.881 | 1.914 | 1.857 | 1.892 | 43,375 | +0.04(+1.97%) |
Apr 19, 2012 | 1.866 | 1.914 | 1.856 | 1.856 | 62,653 | +0.00(+0.18%) |
Apr 18, 2012 | 1.833 | 1.867 | 1.833 | 1.852 | 53,508 | +0.02(+1.36%) |
Apr 17, 2012 | 1.818 | 1.833 | 1.804 | 1.828 | 130,668 | +0.03(+1.85%) |
Apr 16, 2012 | 1.821 | 1.823 | 1.776 | 1.794 | 39,760 | -0.03(-1.82%) |
Apr 13, 2012 | 1.786 | 1.841 | 1.786 | 1.828 | 75,400 | +0.07(+3.87%) |
Apr 12, 2012 | 1.828 | 1.846 | 1.760 | 1.760 | 42,369 | -0.08(-4.25%) |
Apr 11, 2012 | 1.847 | 1.857 | 1.824 | 1.838 | 123,909 | -0.02(-0.98%) |
Apr 10, 2012 | 1.881 | 1.881 | 1.829 | 1.856 | 66,442 | -0.04(-2.10%) |
Apr 09, 2012 | 1.874 | 1.909 | 1.869 | 1.896 | 15,482 | +0.00(+0.00%) |
Apr 05, 2012 | 1.930 | 1.959 | 1.823 | 1.896 | 226,781 | -0.01(-0.70%) |
Apr 04, 2012 | 1.912 | 1.930 | 1.886 | 1.909 | 118,740 | +0.00(+0.00%) |
Apr 03, 2012 | 1.864 | 1.954 | 1.864 | 1.909 | 188,887 | +0.05(+2.86%) |
Apr 02, 2012 | 1.829 | 1.874 | 1.829 | 1.856 | 48,797 | +0.01(+0.72%) |
Mar 30, 2012 | 1.839 | 1.851 | 1.823 | 1.843 | 137,150 | +0.02(+0.91%) |
Mar 29, 2012 | 1.841 | 1.857 | 1.826 | 1.826 | 75,406 | -0.01(-0.45%) |
Mar 28, 2012 | 1.846 | 1.846 | 1.823 | 1.834 | 280,391 | -0.03(-1.52%) |
Mar 27, 2012 | 1.852 | 1.872 | 1.843 | 1.862 | 86,600 | +0.00(+0.00%) |
Mar 26, 2012 | 1.828 | 1.871 | 1.828 | 1.862 | 99,275 | +0.04(+2.00%) |
Mar 23, 2012 | 1.867 | 1.882 | 1.823 | 1.826 | 431,223 | -0.05(-2.83%) |
Mar 22, 2012 | 1.926 | 1.937 | 1.872 | 1.879 | 453,827 | -0.05(-2.41%) |
Mar 21, 2012 | 1.926 | 1.945 | 1.926 | 1.926 | 170,320 | +0.01(+0.43%) |
Mar 20, 2012 | 1.909 | 1.917 | 1.881 | 1.917 | 399,499 | +0.00(+0.17%) |
Mar 19, 2012 | 1.980 | 1.980 | 1.914 | 1.914 | 75,316 | -0.05(-2.70%) |
Mar 16, 2012 | 1.904 | 1.992 | 1.904 | 1.967 | 150,289 | +0.05(+2.77%) |
Mar 15, 2012 | 1.914 | 1.914 | 1.896 | 1.914 | 223,160 | -0.01(-0.60%) |
Mar 14, 2012 | 1.911 | 1.929 | 1.892 | 1.926 | 126,433 | +0.00(+0.09%) |
Mar 13, 2012 | 1.872 | 1.927 | 1.861 | 1.924 | 107,715 | +0.04(+2.38%) |
Mar 12, 2012 | 1.881 | 1.898 | 1.862 | 1.879 | 67,798 | -0.01(-0.70%) |
Mar 09, 2012 | 1.907 | 1.907 | 1.892 | 1.892 | 17,404 | -0.02(-0.96%) |
Mar 08, 2012 | 1.902 | 1.917 | 1.882 | 1.911 | 222,901 | +0.05(+2.58%) |
Mar 07, 2012 | 1.884 | 1.894 | 1.859 | 1.862 | 31,477 | -0.03(-1.58%) |
Mar 06, 2012 | 1.839 | 1.896 | 1.839 | 1.892 | 325,616 | +0.04(+1.97%) |
Mar 05, 2012 | 1.843 | 1.874 | 1.843 | 1.856 | 53,273 | +0.00(+0.09%) |
Mar 02, 2012 | 1.843 | 1.879 | 1.843 | 1.854 | 73,183 | +0.01(+0.54%) |
Mar 01, 2012 | 1.826 | 1.861 | 1.818 | 1.844 | 71,701 | +0.02(+1.00%) |
Feb 29, 2012 | 1.826 | 1.841 | 1.813 | 1.826 | 177,116 | +0.00(+0.09%) |
Feb 28, 2012 | 1.789 | 1.844 | 1.779 | 1.824 | 141,512 | +0.04(+2.52%) |
Feb 27, 2012 | 1.851 | 1.871 | 1.773 | 1.779 | 522,752 | -0.07(-3.86%) |
Feb 24, 2012 | 1.851 | 1.874 | 1.851 | 1.851 | 93,480 | +0.00(+0.00%) |
Feb 23, 2012 | 1.834 | 1.856 | 1.834 | 1.851 | 153,199 | +0.00(+0.27%) |
Feb 22, 2012 | 1.879 | 1.886 | 1.843 | 1.846 | 263,716 | -0.01(-0.36%) |
Feb 21, 2012 | 1.831 | 1.857 | 1.826 | 1.852 | 188,448 | +0.01(+0.72%) |
Feb 17, 2012 | 1.836 | 1.854 | 1.836 | 1.839 | 71,689 | +0.00(+0.18%) |
Feb 16, 2012 | 1.889 | 1.949 | 1.811 | 1.836 | 10,160,612 | -0.06(-3.41%) |
Feb 15, 2012 | 1.869 | 1.924 | 1.869 | 1.901 | 283,548 | +0.02(+1.24%) |
Feb 14, 2012 | 1.833 | 1.877 | 1.826 | 1.877 | 261,921 | +0.03(+1.71%) |
Feb 13, 2012 | 1.833 | 1.876 | 1.833 | 1.846 | 121,752 | +0.01(+0.63%) |
Feb 10, 2012 | 1.809 | 1.847 | 1.809 | 1.834 | 40,833 | +0.00(+0.09%) |
Feb 09, 2012 | 1.806 | 1.841 | 1.794 | 1.833 | 714,067 | +0.02(+1.38%) |
Feb 08, 2012 | 1.751 | 1.818 | 1.738 | 1.808 | 582,266 | +0.06(+3.42%) |
Feb 07, 2012 | 1.803 | 1.826 | 1.732 | 1.748 | 953,042 | -0.07(-3.75%) |
Feb 06, 2012 | 1.809 | 1.824 | 1.798 | 1.816 | 203,870 | -0.01(-0.45%) |
Feb 03, 2012 | 1.799 | 1.826 | 1.799 | 1.824 | 93,895 | +0.03(+1.48%) |
Feb 02, 2012 | 1.793 | 1.811 | 1.784 | 1.798 | 571,513 | +0.00(+0.09%) |