Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 1.905 | 1.915 | 1.816 | 1.846 | 66,319 | -0.05(-2.43%) |
Apr 27, 2012 | 1.922 | 1.925 | 1.892 | 1.892 | 56,363 | -0.02(-0.86%) |
Apr 26, 2012 | 1.859 | 1.908 | 1.856 | 1.908 | 45,565 | +0.04(+1.93%) |
Apr 25, 2012 | 1.843 | 1.882 | 1.790 | 1.872 | 141,619 | +0.04(+2.15%) |
Apr 24, 2012 | 1.810 | 1.836 | 1.797 | 1.833 | 38,724 | +0.01(+0.54%) |
Apr 23, 2012 | 1.806 | 1.833 | 1.766 | 1.823 | 74,780 | +0.01(+0.36%) |
Apr 20, 2012 | 1.876 | 1.876 | 1.816 | 1.816 | 66,836 | -0.04(-2.13%) |
Apr 19, 2012 | 1.839 | 1.895 | 1.826 | 1.856 | 68,650 | +0.00(+0.18%) |
Apr 18, 2012 | 1.849 | 1.915 | 1.829 | 1.853 | 76,005 | -0.01(-0.71%) |
Apr 17, 2012 | 1.839 | 1.872 | 1.826 | 1.866 | 55,868 | +0.04(+2.35%) |
Apr 16, 2012 | 1.826 | 1.843 | 1.816 | 1.823 | 53,069 | -0.01(-0.36%) |
Apr 13, 2012 | 1.820 | 1.838 | 1.770 | 1.829 | 43,216 | +0.02(+1.09%) |
Apr 12, 2012 | 1.770 | 1.823 | 1.768 | 1.810 | 79,460 | +0.03(+1.48%) |
Apr 11, 2012 | 1.698 | 1.793 | 1.681 | 1.783 | 116,480 | +0.10(+6.07%) |
Apr 10, 2012 | 1.675 | 1.701 | 1.675 | 1.681 | 116,522 | +0.00(+0.00%) |
Apr 09, 2012 | 1.655 | 1.685 | 1.652 | 1.681 | 64,000 | -0.00(-0.20%) |
Apr 05, 2012 | 1.708 | 1.708 | 1.672 | 1.685 | 155,502 | -0.04(-2.29%) |
Apr 04, 2012 | 1.770 | 1.774 | 1.695 | 1.724 | 152,855 | -0.07(-3.85%) |
Apr 03, 2012 | 1.813 | 1.826 | 1.780 | 1.793 | 77,537 | -0.04(-1.98%) |
Apr 02, 2012 | 1.843 | 1.843 | 1.820 | 1.829 | 40,599 | -0.01(-0.54%) |
Mar 30, 2012 | 1.843 | 1.849 | 1.813 | 1.839 | 86,362 | -0.01(-0.53%) |
Mar 29, 2012 | 1.922 | 1.922 | 1.833 | 1.849 | 153,560 | -0.07(-3.44%) |
Mar 28, 2012 | 1.882 | 1.948 | 1.882 | 1.915 | 143,853 | +0.03(+1.75%) |
Mar 27, 2012 | 1.938 | 1.955 | 1.882 | 1.882 | 111,125 | -0.04(-2.22%) |
Mar 26, 2012 | 1.872 | 1.938 | 1.868 | 1.925 | 237,929 | +0.08(+4.09%) |
Mar 23, 2012 | 1.856 | 1.876 | 1.816 | 1.849 | 127,554 | +0.01(+0.54%) |
Mar 22, 2012 | 1.839 | 1.853 | 1.790 | 1.839 | 117,534 | +0.01(+0.36%) |
Mar 21, 2012 | 1.839 | 1.864 | 1.833 | 1.833 | 211,583 | -0.03(-1.42%) |
Mar 20, 2012 | 1.741 | 1.866 | 1.741 | 1.859 | 249,535 | +0.10(+5.41%) |
Mar 19, 2012 | 1.744 | 1.777 | 1.744 | 1.764 | 186,218 | +0.01(+0.75%) |
Mar 16, 2012 | 1.783 | 1.787 | 1.731 | 1.751 | 394,204 | -0.02(-0.93%) |
Mar 15, 2012 | 1.760 | 1.790 | 1.744 | 1.767 | 360,287 | +0.00(+0.19%) |
Mar 14, 2012 | 1.737 | 1.806 | 1.737 | 1.764 | 131,900 | +0.01(+0.56%) |
Mar 13, 2012 | 1.751 | 1.778 | 1.747 | 1.754 | 186,088 | -0.00(-0.19%) |
Mar 12, 2012 | 1.760 | 1.793 | 1.754 | 1.757 | 113,787 | -0.00(-0.19%) |
Mar 09, 2012 | 1.757 | 1.760 | 1.751 | 1.760 | 126,785 | +0.00(+0.00%) |
Mar 08, 2012 | 1.718 | 1.777 | 1.714 | 1.760 | 340,481 | +0.04(+2.10%) |
Mar 07, 2012 | 1.622 | 1.724 | 1.619 | 1.724 | 230,945 | +0.10(+6.07%) |
Mar 06, 2012 | 1.619 | 1.665 | 1.612 | 1.625 | 201,706 | -0.01(-0.60%) |
Mar 05, 2012 | 1.629 | 1.645 | 1.616 | 1.635 | 220,658 | +0.02(+1.28%) |
Mar 02, 2012 | 1.560 | 1.616 | 1.560 | 1.615 | 502,703 | +0.05(+3.31%) |
Mar 01, 2012 | 1.560 | 1.579 | 1.546 | 1.563 | 84,791 | -0.02(-1.04%) |
Feb 29, 2012 | 1.530 | 1.579 | 1.517 | 1.579 | 361,266 | +0.05(+3.23%) |
Feb 28, 2012 | 1.556 | 1.556 | 1.507 | 1.530 | 110,557 | -0.03(-1.69%) |
Feb 27, 2012 | 1.573 | 1.573 | 1.540 | 1.556 | 97,358 | -0.01(-0.84%) |
Feb 24, 2012 | 1.583 | 1.583 | 1.546 | 1.570 | 216,929 | +0.00(+0.00%) |
Feb 23, 2012 | 1.540 | 1.570 | 1.530 | 1.570 | 57,071 | +0.03(+1.71%) |
Feb 22, 2012 | 1.553 | 1.553 | 1.500 | 1.543 | 160,210 | +0.00(+0.21%) |
Feb 21, 2012 | 1.553 | 1.561 | 1.507 | 1.540 | 83,931 | -0.03(-1.89%) |
Feb 17, 2012 | 1.589 | 1.593 | 1.543 | 1.570 | 56,679 | -0.02(-1.04%) |
Feb 16, 2012 | 1.609 | 1.612 | 1.566 | 1.586 | 48,100 | -0.01(-0.62%) |
Feb 15, 2012 | 1.550 | 1.596 | 1.550 | 1.596 | 109,888 | +0.06(+3.63%) |
Feb 14, 2012 | 1.523 | 1.560 | 1.514 | 1.540 | 162,997 | +0.01(+0.86%) |
Feb 13, 2012 | 1.494 | 1.527 | 1.494 | 1.527 | 89,550 | +0.03(+2.20%) |
Feb 10, 2012 | 1.500 | 1.514 | 1.481 | 1.494 | 177,569 | -0.02(-1.09%) |
Feb 09, 2012 | 1.504 | 1.520 | 1.487 | 1.510 | 174,019 | +0.01(+0.44%) |
Feb 08, 2012 | 1.461 | 1.507 | 1.461 | 1.504 | 143,340 | +0.03(+1.78%) |
Feb 07, 2012 | 1.448 | 1.494 | 1.448 | 1.477 | 206,441 | +0.02(+1.35%) |
Feb 06, 2012 | 1.415 | 1.477 | 1.398 | 1.458 | 369,167 | +0.05(+3.50%) |
Feb 03, 2012 | 1.405 | 1.418 | 1.372 | 1.408 | 265,117 | +0.02(+1.18%) |
Feb 02, 2012 | 1.389 | 1.405 | 1.366 | 1.392 | 147,822 | +0.02(+1.44%) |