Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 1.420 | 1.420 | 1.370 | 1.380 | 146,178 | -0.03(-2.13%) |
May 30, 2012 | 1.400 | 1.420 | 1.390 | 1.410 | 117,862 | +0.00(+0.00%) |
May 29, 2012 | 1.460 | 1.460 | 1.390 | 1.410 | 238,810 | -0.05(-3.42%) |
May 25, 2012 | 1.400 | 1.460 | 1.380 | 1.460 | 179,158 | +0.09(+6.57%) |
May 24, 2012 | 1.480 | 1.501 | 1.370 | 1.370 | 216,915 | -0.08(-5.52%) |
May 23, 2012 | 1.390 | 1.470 | 1.360 | 1.450 | 315,838 | +0.06(+4.32%) |
May 22, 2012 | 1.390 | 1.460 | 1.360 | 1.390 | 382,928 | +0.00(+0.00%) |
May 21, 2012 | 1.420 | 1.470 | 1.390 | 1.390 | 295,205 | -0.03(-2.11%) |
May 18, 2012 | 1.510 | 1.513 | 1.360 | 1.420 | 554,358 | -0.08(-5.33%) |
May 17, 2012 | 1.550 | 1.550 | 1.480 | 1.500 | 384,906 | -0.06(-3.85%) |
May 16, 2012 | 1.580 | 1.640 | 1.520 | 1.560 | 282,108 | -0.02(-1.27%) |
May 15, 2012 | 1.600 | 1.670 | 1.560 | 1.580 | 391,744 | -0.01(-0.63%) |
May 14, 2012 | 1.520 | 1.630 | 1.500 | 1.590 | 356,000 | +0.07(+4.61%) |
May 11, 2012 | 1.490 | 1.550 | 1.490 | 1.520 | 134,960 | +0.02(+1.33%) |
May 10, 2012 | 1.480 | 1.540 | 1.470 | 1.500 | 91,538 | +0.00(+0.00%) |
May 09, 2012 | 1.500 | 1.540 | 1.450 | 1.500 | 172,255 | -0.04(-2.60%) |
May 08, 2012 | 1.490 | 1.540 | 1.450 | 1.540 | 209,077 | +0.04(+2.67%) |
May 07, 2012 | 1.500 | 1.510 | 1.470 | 1.500 | 246,687 | +0.00(+0.00%) |
May 04, 2012 | 1.540 | 1.545 | 1.490 | 1.500 | 874,095 | -0.05(-3.23%) |
May 03, 2012 | 1.590 | 1.590 | 1.550 | 1.550 | 125,814 | -0.02(-1.27%) |
May 02, 2012 | 1.530 | 1.590 | 1.520 | 1.570 | 157,521 | +0.01(+0.64%) |
May 01, 2012 | 1.510 | 1.580 | 1.500 | 1.560 | 190,559 | +0.06(+4.00%) |
Apr 30, 2012 | 1.550 | 1.590 | 1.500 | 1.500 | 298,056 | -0.01(-0.66%) |
Apr 27, 2012 | 1.440 | 1.545 | 1.430 | 1.510 | 159,437 | +0.06(+4.14%) |
Apr 26, 2012 | 1.290 | 1.480 | 1.290 | 1.450 | 670,059 | -0.04(-2.68%) |
Apr 25, 2012 | 1.500 | 1.570 | 1.470 | 1.490 | 380,208 | +0.03(+2.05%) |
Apr 24, 2012 | 1.450 | 1.590 | 1.400 | 1.460 | 508,980 | +0.00(+0.00%) |
Apr 23, 2012 | 1.450 | 1.480 | 1.440 | 1.460 | 189,410 | -0.02(-1.35%) |
Apr 20, 2012 | 1.480 | 1.510 | 1.480 | 1.480 | 196,923 | +0.00(+0.00%) |
Apr 19, 2012 | 1.500 | 1.540 | 1.470 | 1.480 | 245,153 | -0.02(-1.33%) |
Apr 18, 2012 | 1.500 | 1.540 | 1.490 | 1.500 | 189,365 | +0.00(+0.00%) |
Apr 17, 2012 | 1.550 | 1.620 | 1.500 | 1.500 | 259,384 | -0.05(-3.23%) |
Apr 16, 2012 | 1.580 | 1.620 | 1.520 | 1.550 | 160,202 | +0.01(+0.65%) |
Apr 13, 2012 | 1.600 | 1.650 | 1.540 | 1.540 | 331,408 | -0.10(-6.10%) |
Apr 12, 2012 | 1.620 | 1.670 | 1.570 | 1.640 | 193,679 | +0.00(+0.00%) |
Apr 11, 2012 | 1.590 | 1.660 | 1.500 | 1.640 | 576,125 | +0.06(+3.80%) |
Apr 10, 2012 | 1.720 | 1.775 | 1.550 | 1.580 | 602,421 | -0.14(-8.14%) |
Apr 09, 2012 | 1.750 | 1.760 | 1.640 | 1.720 | 499,160 | -0.10(-5.49%) |
Apr 05, 2012 | 1.890 | 1.900 | 1.760 | 1.820 | 835,872 | -0.07(-3.70%) |
Apr 04, 2012 | 1.930 | 2.000 | 1.880 | 1.890 | 1,008,740 | -0.14(-6.90%) |
Apr 03, 2012 | 2.090 | 2.090 | 1.910 | 2.030 | 837,834 | -0.08(-3.79%) |
Apr 02, 2012 | 2.080 | 2.190 | 2.080 | 2.110 | 529,607 | -0.04(-1.86%) |
Mar 30, 2012 | 2.160 | 2.230 | 2.120 | 2.150 | 979,104 | +0.02(+0.94%) |
Mar 29, 2012 | 2.150 | 2.190 | 2.100 | 2.130 | 362,058 | -0.05(-2.29%) |
Mar 28, 2012 | 2.210 | 2.230 | 2.130 | 2.180 | 355,078 | -0.02(-0.91%) |
Mar 27, 2012 | 2.180 | 2.230 | 2.150 | 2.200 | 483,409 | +0.06(+2.80%) |
Mar 26, 2012 | 2.230 | 2.250 | 2.080 | 2.140 | 792,714 | -0.04(-1.83%) |
Mar 23, 2012 | 2.270 | 2.270 | 2.160 | 2.180 | 625,416 | -0.09(-3.96%) |
Mar 22, 2012 | 2.260 | 2.300 | 2.210 | 2.270 | 1,168,664 | +0.02(+0.89%) |
Mar 21, 2012 | 2.100 | 2.270 | 2.100 | 2.250 | 1,521,142 | +0.18(+8.70%) |
Mar 20, 2012 | 1.860 | 2.220 | 1.860 | 2.070 | 2,840,118 | +0.20(+10.70%) |
Mar 19, 2012 | 1.860 | 1.920 | 1.850 | 1.870 | 403,336 | +0.00(+0.00%) |
Mar 16, 2012 | 1.920 | 1.950 | 1.830 | 1.870 | 538,722 | -0.05(-2.60%) |
Mar 15, 2012 | 2.000 | 2.000 | 1.880 | 1.920 | 479,553 | -0.07(-3.52%) |
Mar 14, 2012 | 2.010 | 2.025 | 1.870 | 1.990 | 1,317,473 | -0.05(-2.45%) |
Mar 13, 2012 | 1.750 | 2.060 | 1.710 | 2.040 | 3,357,847 | +0.33(+19.30%) |
Mar 12, 2012 | 1.600 | 1.720 | 1.600 | 1.710 | 706,103 | +0.11(+6.87%) |
Mar 09, 2012 | 1.590 | 1.650 | 1.590 | 1.600 | 169,733 | +0.00(+0.00%) |
Mar 08, 2012 | 1.580 | 1.610 | 1.520 | 1.600 | 257,307 | +0.03(+1.91%) |
Mar 07, 2012 | 1.480 | 1.580 | 1.480 | 1.570 | 191,985 | +0.09(+6.08%) |
Mar 06, 2012 | 1.520 | 1.570 | 1.440 | 1.480 | 395,541 | -0.08(-5.13%) |
Mar 05, 2012 | 1.600 | 1.600 | 1.520 | 1.560 | 236,212 | -0.03(-1.89%) |
Mar 02, 2012 | 1.650 | 1.670 | 1.580 | 1.590 | 189,383 | -0.06(-3.64%) |