Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 1.965 | 2.028 | 1.955 | 2.028 | 89,022 | +0.05(+2.52%) |
May 30, 2012 | 2.025 | 2.025 | 1.958 | 1.978 | 141,173 | -0.03(-1.49%) |
May 29, 2012 | 1.988 | 2.023 | 1.968 | 2.008 | 137,666 | +0.06(+3.25%) |
May 25, 2012 | 1.948 | 1.962 | 1.938 | 1.945 | 38,740 | +0.01(+0.69%) |
May 24, 2012 | 1.965 | 1.968 | 1.902 | 1.932 | 128,370 | -0.04(-1.86%) |
May 23, 2012 | 2.048 | 2.048 | 1.938 | 1.968 | 94,859 | -0.07(-3.43%) |
May 22, 2012 | 2.012 | 2.085 | 1.995 | 2.038 | 122,610 | +0.04(+2.17%) |
May 21, 2012 | 1.955 | 2.012 | 1.892 | 1.995 | 195,286 | +0.06(+2.92%) |
May 18, 2012 | 2.028 | 2.031 | 1.912 | 1.938 | 135,859 | -0.08(-4.19%) |
May 17, 2012 | 2.040 | 2.079 | 2.007 | 2.023 | 145,105 | -0.03(-1.44%) |
May 16, 2012 | 2.191 | 2.191 | 2.043 | 2.053 | 186,772 | -0.07(-3.25%) |
May 15, 2012 | 2.076 | 2.155 | 2.068 | 2.122 | 207,339 | +0.05(+2.22%) |
May 14, 2012 | 2.023 | 2.076 | 2.003 | 2.076 | 213,193 | +0.04(+2.10%) |
May 11, 2012 | 2.003 | 2.036 | 1.990 | 2.033 | 180,250 | +0.01(+0.32%) |
May 10, 2012 | 2.036 | 2.036 | 2.003 | 2.026 | 152,315 | -0.00(-0.16%) |
May 09, 2012 | 2.043 | 2.059 | 1.987 | 2.030 | 191,802 | -0.01(-0.64%) |
May 08, 2012 | 2.053 | 2.056 | 1.984 | 2.043 | 165,018 | -0.01(-0.48%) |
May 07, 2012 | 1.928 | 2.063 | 1.928 | 2.053 | 931,535 | +0.14(+7.20%) |
May 04, 2012 | 1.954 | 1.977 | 1.803 | 1.915 | 581,392 | +0.05(+2.82%) |
May 03, 2012 | 1.856 | 1.869 | 1.806 | 1.862 | 109,297 | -0.00(-0.18%) |
May 02, 2012 | 1.856 | 1.902 | 1.839 | 1.866 | 130,674 | +0.01(+0.53%) |
May 01, 2012 | 1.829 | 1.889 | 1.829 | 1.856 | 89,421 | +0.01(+0.71%) |
Apr 30, 2012 | 1.902 | 1.912 | 1.813 | 1.843 | 66,440 | -0.05(-2.44%) |
Apr 27, 2012 | 1.918 | 1.921 | 1.889 | 1.889 | 56,466 | -0.02(-0.86%) |
Apr 26, 2012 | 1.856 | 1.905 | 1.852 | 1.905 | 45,648 | +0.04(+1.93%) |
Apr 25, 2012 | 1.839 | 1.879 | 1.787 | 1.869 | 141,878 | +0.04(+2.15%) |
Apr 24, 2012 | 1.806 | 1.833 | 1.793 | 1.829 | 38,795 | +0.01(+0.54%) |
Apr 23, 2012 | 1.803 | 1.829 | 1.762 | 1.820 | 74,917 | +0.01(+0.36%) |
Apr 20, 2012 | 1.872 | 1.872 | 1.813 | 1.813 | 66,958 | -0.04(-2.13%) |
Apr 19, 2012 | 1.836 | 1.892 | 1.823 | 1.852 | 68,776 | +0.00(+0.18%) |
Apr 18, 2012 | 1.846 | 1.912 | 1.826 | 1.849 | 76,144 | -0.01(-0.71%) |
Apr 17, 2012 | 1.836 | 1.869 | 1.823 | 1.862 | 55,970 | +0.04(+2.35%) |
Apr 16, 2012 | 1.823 | 1.839 | 1.813 | 1.820 | 53,166 | -0.01(-0.36%) |
Apr 13, 2012 | 1.816 | 1.834 | 1.767 | 1.826 | 43,295 | +0.02(+1.09%) |
Apr 12, 2012 | 1.767 | 1.820 | 1.765 | 1.806 | 79,605 | +0.03(+1.48%) |
Apr 11, 2012 | 1.695 | 1.790 | 1.678 | 1.780 | 116,693 | +0.10(+6.07%) |
Apr 10, 2012 | 1.672 | 1.698 | 1.672 | 1.678 | 116,735 | +0.00(+0.00%) |
Apr 09, 2012 | 1.652 | 1.682 | 1.649 | 1.678 | 64,117 | -0.00(-0.20%) |
Apr 05, 2012 | 1.705 | 1.705 | 1.668 | 1.682 | 155,786 | -0.04(-2.29%) |
Apr 04, 2012 | 1.767 | 1.770 | 1.691 | 1.721 | 153,134 | -0.07(-3.85%) |
Apr 03, 2012 | 1.810 | 1.823 | 1.777 | 1.790 | 77,678 | -0.04(-1.98%) |
Apr 02, 2012 | 1.839 | 1.839 | 1.816 | 1.826 | 40,673 | -0.01(-0.54%) |
Mar 30, 2012 | 1.839 | 1.846 | 1.810 | 1.836 | 86,520 | -0.01(-0.53%) |
Mar 29, 2012 | 1.918 | 1.918 | 1.829 | 1.846 | 153,841 | -0.07(-3.44%) |
Mar 28, 2012 | 1.879 | 1.944 | 1.879 | 1.912 | 144,116 | +0.03(+1.75%) |
Mar 27, 2012 | 1.935 | 1.951 | 1.879 | 1.879 | 111,328 | -0.04(-2.22%) |
Mar 26, 2012 | 1.869 | 1.935 | 1.865 | 1.921 | 238,364 | +0.08(+4.09%) |
Mar 23, 2012 | 1.852 | 1.872 | 1.813 | 1.846 | 127,787 | +0.01(+0.54%) |
Mar 22, 2012 | 1.836 | 1.849 | 1.787 | 1.836 | 117,749 | +0.01(+0.36%) |
Mar 21, 2012 | 1.836 | 1.861 | 1.829 | 1.829 | 211,969 | -0.03(-1.42%) |
Mar 20, 2012 | 1.737 | 1.862 | 1.737 | 1.856 | 249,991 | +0.10(+5.41%) |
Mar 19, 2012 | 1.741 | 1.774 | 1.741 | 1.760 | 186,559 | +0.01(+0.75%) |
Mar 16, 2012 | 1.780 | 1.783 | 1.728 | 1.747 | 394,924 | -0.02(-0.93%) |
Mar 15, 2012 | 1.757 | 1.787 | 1.741 | 1.764 | 360,945 | +0.00(+0.19%) |
Mar 14, 2012 | 1.734 | 1.803 | 1.734 | 1.760 | 132,141 | +0.01(+0.56%) |
Mar 13, 2012 | 1.747 | 1.775 | 1.744 | 1.751 | 186,428 | -0.00(-0.19%) |
Mar 12, 2012 | 1.757 | 1.790 | 1.751 | 1.754 | 113,995 | -0.00(-0.19%) |
Mar 09, 2012 | 1.754 | 1.757 | 1.747 | 1.757 | 127,017 | +0.00(+0.00%) |
Mar 08, 2012 | 1.714 | 1.774 | 1.711 | 1.757 | 341,103 | +0.04(+2.10%) |
Mar 07, 2012 | 1.619 | 1.721 | 1.616 | 1.721 | 231,367 | +0.10(+6.07%) |
Mar 06, 2012 | 1.616 | 1.662 | 1.609 | 1.623 | 202,074 | -0.01(-0.60%) |
Mar 05, 2012 | 1.626 | 1.642 | 1.613 | 1.632 | 221,061 | +0.02(+1.28%) |
Mar 02, 2012 | 1.557 | 1.613 | 1.557 | 1.612 | 503,622 | +0.05(+3.31%) |