Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 1.585 | 1.621 | 1.531 | 1.576 | 83,335 | +0.04(+2.92%) |
Jun 28, 2012 | 1.567 | 1.576 | 1.522 | 1.531 | 50,333 | -0.04(-2.29%) |
Jun 27, 2012 | 1.594 | 1.594 | 1.567 | 1.567 | 24,452 | -0.04(-2.23%) |
Jun 26, 2012 | 1.612 | 1.612 | 1.594 | 1.603 | 22,251 | +0.02(+1.13%) |
Jun 25, 2012 | 1.585 | 1.630 | 1.585 | 1.585 | 31,603 | -0.04(-2.21%) |
Jun 22, 2012 | 1.585 | 1.639 | 1.585 | 1.621 | 69,862 | +0.02(+1.12%) |
Jun 21, 2012 | 1.666 | 1.666 | 1.585 | 1.603 | 48,709 | -0.06(-3.76%) |
Jun 20, 2012 | 1.657 | 1.728 | 1.657 | 1.666 | 69,976 | -0.08(-4.61%) |
Jun 19, 2012 | 1.773 | 1.854 | 1.710 | 1.746 | 96,770 | -0.04(-2.01%) |
Jun 18, 2012 | 1.800 | 1.863 | 1.764 | 1.782 | 55,310 | -0.03(-1.48%) |
Jun 15, 2012 | 1.818 | 1.836 | 1.791 | 1.809 | 77,943 | +0.02(+1.00%) |
Jun 14, 2012 | 1.809 | 1.863 | 1.791 | 1.791 | 46,386 | -0.07(-3.85%) |
Jun 13, 2012 | 1.907 | 1.916 | 1.827 | 1.863 | 52,264 | -0.09(-4.59%) |
Jun 12, 2012 | 2.015 | 2.015 | 1.907 | 1.952 | 77,851 | -0.04(-2.24%) |
Jun 11, 2012 | 1.979 | 2.042 | 1.961 | 1.997 | 78,499 | +0.07(+3.72%) |
Jun 08, 2012 | 1.791 | 2.006 | 1.791 | 1.925 | 125,587 | +0.12(+6.44%) |
Jun 07, 2012 | 1.809 | 1.890 | 1.800 | 1.809 | 96,598 | +0.05(+3.06%) |
Jun 06, 2012 | 1.648 | 1.863 | 1.648 | 1.755 | 136,753 | +0.13(+8.29%) |
Jun 05, 2012 | 1.594 | 1.639 | 1.576 | 1.621 | 19,853 | +0.01(+0.56%) |
Jun 04, 2012 | 1.603 | 1.621 | 1.603 | 1.612 | 68,147 | +0.03(+1.70%) |
Jun 01, 2012 | 1.603 | 1.621 | 1.575 | 1.585 | 54,785 | -0.06(-3.81%) |
May 31, 2012 | 1.666 | 1.782 | 1.612 | 1.648 | 296,880 | -0.03(-1.60%) |
May 30, 2012 | 1.675 | 1.710 | 1.657 | 1.675 | 33,865 | -0.01(-0.53%) |
May 29, 2012 | 1.657 | 1.737 | 1.657 | 1.684 | 27,691 | +0.07(+4.44%) |
May 25, 2012 | 1.702 | 1.702 | 1.567 | 1.612 | 61,026 | -0.04(-2.17%) |
May 24, 2012 | 1.675 | 1.675 | 1.639 | 1.648 | 24,050 | -0.04(-2.13%) |
May 23, 2012 | 1.630 | 1.684 | 1.567 | 1.684 | 34,996 | +0.02(+1.08%) |
May 22, 2012 | 1.684 | 1.693 | 1.612 | 1.666 | 75,567 | +0.00(+0.00%) |
May 21, 2012 | 1.558 | 1.684 | 1.549 | 1.666 | 96,379 | +0.04(+2.20%) |
May 18, 2012 | 1.693 | 1.702 | 1.630 | 1.630 | 127,962 | -0.11(-6.19%) |
May 17, 2012 | 1.800 | 1.809 | 1.676 | 1.737 | 114,859 | -0.05(-3.00%) |
May 16, 2012 | 1.890 | 1.890 | 1.773 | 1.791 | 86,285 | -0.11(-5.66%) |
May 15, 2012 | 1.970 | 2.014 | 1.872 | 1.899 | 127,752 | -0.06(-3.20%) |
May 14, 2012 | 2.006 | 2.041 | 1.925 | 1.961 | 74,320 | -0.11(-5.19%) |
May 11, 2012 | 2.033 | 2.087 | 2.024 | 2.069 | 74,677 | +0.01(+0.43%) |
May 10, 2012 | 2.104 | 2.104 | 2.042 | 2.060 | 64,261 | -0.04(-2.13%) |
May 09, 2012 | 2.091 | 2.122 | 2.078 | 2.104 | 110,842 | -0.03(-1.26%) |
May 08, 2012 | 2.042 | 2.194 | 2.042 | 2.131 | 97,528 | +0.07(+3.48%) |
May 07, 2012 | 1.970 | 2.131 | 1.970 | 2.060 | 169,525 | +0.06(+3.14%) |
May 04, 2012 | 2.051 | 2.051 | 1.863 | 1.997 | 111,513 | -0.04(-2.19%) |
May 03, 2012 | 2.033 | 2.096 | 2.028 | 2.042 | 40,691 | -0.07(-3.39%) |
May 02, 2012 | 2.104 | 2.149 | 2.096 | 2.113 | 31,989 | -0.02(-0.84%) |
May 01, 2012 | 2.131 | 2.131 | 2.104 | 2.131 | 21,401 | +0.03(+1.28%) |
Apr 30, 2012 | 2.149 | 2.158 | 2.078 | 2.104 | 59,376 | -0.03(-1.26%) |
Apr 27, 2012 | 2.096 | 2.131 | 2.078 | 2.131 | 93,884 | +0.04(+1.71%) |
Apr 26, 2012 | 2.101 | 2.113 | 2.069 | 2.096 | 58,350 | -0.04(-1.68%) |
Apr 25, 2012 | 2.180 | 2.185 | 2.113 | 2.131 | 28,139 | -0.04(-1.65%) |
Apr 24, 2012 | 2.149 | 2.212 | 2.149 | 2.167 | 37,207 | +0.00(+0.00%) |
Apr 23, 2012 | 2.239 | 2.248 | 2.096 | 2.167 | 124,867 | -0.08(-3.59%) |
Apr 20, 2012 | 2.248 | 2.257 | 2.239 | 2.248 | 30,133 | -0.02(-0.79%) |
Apr 19, 2012 | 2.328 | 2.337 | 2.239 | 2.266 | 39,296 | -0.08(-3.44%) |
Apr 18, 2012 | 2.373 | 2.391 | 2.284 | 2.346 | 78,838 | -0.03(-1.13%) |
Apr 17, 2012 | 2.382 | 2.382 | 2.364 | 2.373 | 47,174 | +0.01(+0.38%) |
Apr 16, 2012 | 2.373 | 2.382 | 2.346 | 2.364 | 40,170 | -0.01(-0.38%) |
Apr 13, 2012 | 2.409 | 2.436 | 2.373 | 2.373 | 41,695 | -0.04(-1.85%) |
Apr 12, 2012 | 2.409 | 2.444 | 2.373 | 2.418 | 52,394 | +0.03(+1.12%) |
Apr 11, 2012 | 2.373 | 2.409 | 2.373 | 2.391 | 24,240 | +0.04(+1.52%) |
Apr 10, 2012 | 2.436 | 2.454 | 2.355 | 2.355 | 125,072 | -0.03(-1.13%) |
Apr 09, 2012 | 2.328 | 2.413 | 2.328 | 2.382 | 66,251 | +0.01(+0.38%) |
Apr 05, 2012 | 2.400 | 2.418 | 2.373 | 2.373 | 75,828 | -0.02(-0.75%) |
Apr 04, 2012 | 2.418 | 2.436 | 2.373 | 2.391 | 78,417 | -0.03(-1.11%) |
Apr 03, 2012 | 2.463 | 2.472 | 2.409 | 2.418 | 128,699 | -0.05(-2.17%) |