Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 1.970 | 2.200 | 1.970 | 2.190 | 50,968 | +0.21(+10.38%) |
May 30, 2012 | 1.950 | 2.010 | 1.950 | 1.984 | 10,213 | +0.02(+1.22%) |
May 29, 2012 | 1.970 | 1.980 | 1.951 | 1.960 | 4,661 | -0.00(-0.13%) |
May 25, 2012 | 1.970 | 2.019 | 1.942 | 1.962 | 2,600 | +0.02(+1.16%) |
May 24, 2012 | 2.050 | 2.050 | 1.890 | 1.940 | 5,220 | -0.10(-4.68%) |
May 23, 2012 | 2.020 | 2.070 | 2.000 | 2.035 | 18,412 | +0.02(+0.76%) |
May 22, 2012 | 1.930 | 2.100 | 1.910 | 2.020 | 6,100 | +0.03(+1.50%) |
May 21, 2012 | 1.980 | 1.990 | 1.840 | 1.990 | 12,609 | -0.01(-0.40%) |
May 18, 2012 | 1.950 | 2.100 | 1.856 | 1.998 | 24,464 | +0.05(+2.46%) |
May 17, 2012 | 2.100 | 2.110 | 1.860 | 1.950 | 42,920 | -0.12(-5.80%) |
May 16, 2012 | 2.020 | 2.080 | 2.020 | 2.070 | 32,498 | +0.06(+2.99%) |
May 15, 2012 | 2.010 | 2.059 | 1.900 | 2.010 | 16,326 | +0.01(+0.50%) |
May 14, 2012 | 1.980 | 2.100 | 1.948 | 2.000 | 77,481 | +0.07(+3.46%) |
May 11, 2012 | 1.850 | 1.970 | 1.781 | 1.933 | 47,936 | +0.05(+2.83%) |
May 10, 2012 | 1.850 | 1.880 | 1.829 | 1.880 | 75,400 | +0.04(+2.17%) |
May 09, 2012 | 1.730 | 1.890 | 1.730 | 1.840 | 96,260 | +0.06(+3.42%) |
May 08, 2012 | 1.700 | 1.779 | 1.700 | 1.779 | 3,825 | +0.05(+2.84%) |
May 07, 2012 | 1.740 | 1.765 | 1.730 | 1.730 | 2,120 | +0.01(+0.58%) |
May 03, 2012 | 1.730 | 1.720 | 1.720 | 1.720 | 22,000 | -0.03(-1.71%) |
May 02, 2012 | 1.780 | 1.785 | 1.750 | 1.750 | 17,905 | -0.02(-1.13%) |
May 01, 2012 | 1.810 | 1.870 | 1.712 | 1.770 | 23,669 | -0.01(-0.84%) |
Apr 30, 2012 | 1.750 | 1.800 | 1.750 | 1.785 | 10,700 | +0.01(+0.85%) |
Apr 27, 2012 | 1.710 | 1.790 | 1.710 | 1.770 | 5,790 | +0.08(+4.73%) |
Apr 26, 2012 | 1.730 | 1.746 | 1.670 | 1.690 | 11,789 | -0.01(-0.59%) |
Apr 25, 2012 | 1.670 | 1.740 | 1.670 | 1.700 | 2,560 | +0.03(+1.80%) |
Apr 24, 2012 | 1.750 | 1.799 | 1.650 | 1.670 | 28,107 | -0.09(-5.11%) |
Apr 23, 2012 | 1.770 | 1.780 | 1.680 | 1.760 | 15,707 | -0.02(-1.13%) |
Apr 20, 2012 | 1.760 | 1.800 | 1.760 | 1.780 | 17,679 | +0.03(+1.67%) |
Apr 19, 2012 | 1.750 | 1.790 | 1.750 | 1.751 | 12,068 | +0.00(+0.05%) |
Apr 18, 2012 | 1.790 | 1.820 | 1.750 | 1.750 | 68,818 | +0.03(+1.74%) |
Apr 17, 2012 | 1.690 | 1.750 | 1.690 | 1.720 | 21,025 | +0.00(+0.00%) |
Apr 16, 2012 | 1.700 | 1.730 | 1.680 | 1.720 | 7,900 | +0.03(+1.78%) |
Apr 13, 2012 | 1.680 | 1.690 | 1.680 | 1.690 | 6,600 | +0.01(+0.60%) |
Apr 12, 2012 | 1.611 | 1.749 | 1.611 | 1.680 | 2,744 | -0.07(-4.00%) |
Apr 11, 2012 | 1.660 | 1.760 | 1.659 | 1.750 | 9,956 | -0.01(-0.34%) |
Apr 10, 2012 | 1.720 | 1.756 | 1.712 | 1.756 | 1,120 | -0.05(-2.94%) |
Apr 09, 2012 | 1.820 | 1.880 | 1.700 | 1.809 | 10,305 | +0.02(+1.07%) |
Apr 05, 2012 | 1.640 | 1.790 | 1.640 | 1.790 | 450 | +0.15(+9.15%) |
Apr 04, 2012 | 1.670 | 1.712 | 1.630 | 1.640 | 6,307 | -0.09(-5.16%) |
Apr 03, 2012 | 1.700 | 1.750 | 1.650 | 1.729 | 8,510 | +0.03(+1.72%) |
Apr 02, 2012 | 1.760 | 1.760 | 1.690 | 1.700 | 9,761 | -0.01(-0.58%) |
Mar 30, 2012 | 1.718 | 1.718 | 1.710 | 1.710 | 700 | -0.04(-2.29%) |
Mar 29, 2012 | 1.780 | 1.780 | 1.680 | 1.750 | 12,875 | -0.04(-2.23%) |
Mar 28, 2012 | 1.687 | 1.790 | 1.687 | 1.790 | 26,800 | +0.06(+3.29%) |
Mar 27, 2012 | 1.700 | 1.830 | 1.650 | 1.733 | 32,460 | +0.00(+0.17%) |
Mar 26, 2012 | 1.690 | 1.750 | 1.690 | 1.730 | 3,700 | -0.02(-1.14%) |
Mar 23, 2012 | 1.690 | 1.750 | 1.666 | 1.750 | 2,019 | +0.05(+2.94%) |
Mar 22, 2012 | 1.700 | 1.738 | 1.690 | 1.700 | 6,800 | -0.00(-0.01%) |
Mar 21, 2012 | 1.750 | 1.750 | 1.700 | 1.700 | 1,750 | -0.07(-3.95%) |
Mar 20, 2012 | 1.720 | 1.800 | 1.720 | 1.770 | 6,490 | +0.04(+2.31%) |
Mar 19, 2012 | 1.710 | 1.731 | 1.660 | 1.730 | 10,506 | +0.01(+0.58%) |
Mar 16, 2012 | 1.730 | 1.746 | 1.720 | 1.720 | 2,229 | +0.00(+0.06%) |
Mar 15, 2012 | 1.790 | 1.790 | 1.719 | 1.719 | 800 | -0.07(-3.93%) |
Mar 14, 2012 | 1.750 | 1.789 | 1.718 | 1.789 | 2,033 | +0.05(+2.94%) |
Mar 13, 2012 | 1.760 | 1.760 | 1.732 | 1.738 | 1,065 | -0.03(-1.47%) |
Mar 12, 2012 | 1.760 | 1.770 | 1.760 | 1.764 | 2,475 | +0.05(+3.17%) |
Mar 09, 2012 | 1.710 | 1.755 | 1.691 | 1.710 | 8,700 | -0.03(-1.72%) |
Mar 08, 2012 | 1.670 | 1.800 | 1.670 | 1.740 | 3,350 | +0.08(+4.66%) |
Mar 07, 2012 | 1.737 | 1.737 | 1.650 | 1.663 | 1,100 | -0.00(-0.03%) |
Mar 06, 2012 | 1.700 | 1.710 | 1.630 | 1.663 | 13,153 | -0.05(-2.75%) |
Mar 05, 2012 | 1.769 | 1.780 | 1.700 | 1.710 | 10,503 | -0.03(-1.72%) |
Mar 02, 2012 | 1.789 | 1.789 | 1.725 | 1.740 | 1,900 | +0.03(+1.75%) |