Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 1.931 | 1.934 | 1.892 | 1.927 | 6,478,486 | -0.01(-0.49%) |
Apr 27, 2012 | 1.950 | 1.950 | 1.883 | 1.936 | 9,346,006 | -0.01(-0.39%) |
Apr 26, 2012 | 1.925 | 1.950 | 1.908 | 1.944 | 5,654,924 | +0.02(+1.29%) |
Apr 25, 2012 | 1.892 | 1.927 | 1.862 | 1.919 | 8,561,658 | +0.04(+2.34%) |
Apr 24, 2012 | 1.812 | 1.877 | 1.799 | 1.875 | 19,799,450 | +0.07(+3.81%) |
Apr 23, 2012 | 1.808 | 1.847 | 1.795 | 1.806 | 10,175,322 | -0.03(-1.67%) |
Apr 20, 2012 | 1.919 | 1.940 | 1.829 | 1.837 | 15,771,718 | -0.08(-4.00%) |
Apr 19, 2012 | 1.925 | 1.940 | 1.887 | 1.913 | 11,353,316 | -0.01(-0.50%) |
Apr 18, 2012 | 1.915 | 1.938 | 1.878 | 1.923 | 8,839,523 | -0.01(-0.59%) |
Apr 17, 2012 | 1.940 | 1.965 | 1.921 | 1.934 | 8,061,197 | +0.00(+0.10%) |
Apr 16, 2012 | 1.967 | 1.971 | 1.898 | 1.933 | 9,531,040 | -0.01(-0.59%) |
Apr 13, 2012 | 1.950 | 2.017 | 1.902 | 1.944 | 22,392,498 | -0.02(-1.07%) |
Apr 12, 2012 | 1.797 | 1.984 | 1.783 | 1.965 | 37,651,564 | +0.23(+13.34%) |
Apr 11, 2012 | 1.728 | 1.757 | 1.696 | 1.734 | 10,127,628 | +0.04(+2.49%) |
Apr 10, 2012 | 1.783 | 1.797 | 1.692 | 1.692 | 16,701,268 | -0.10(-5.45%) |
Apr 09, 2012 | 1.774 | 1.806 | 1.774 | 1.789 | 8,980,839 | -0.02(-1.27%) |
Apr 05, 2012 | 1.826 | 1.858 | 1.810 | 1.812 | 5,915,165 | -0.02(-0.94%) |
Apr 04, 2012 | 1.827 | 1.864 | 1.814 | 1.829 | 9,045,106 | -0.03(-1.44%) |
Apr 03, 2012 | 1.931 | 1.944 | 1.852 | 1.856 | 10,689,767 | -0.07(-3.77%) |
Apr 02, 2012 | 1.869 | 1.950 | 1.848 | 1.929 | 17,639,052 | +0.06(+2.96%) |
Mar 30, 2012 | 1.915 | 1.919 | 1.866 | 1.873 | 11,320,060 | -0.03(-1.51%) |
Mar 29, 2012 | 1.927 | 1.936 | 1.860 | 1.902 | 16,570,117 | -0.05(-2.36%) |
Mar 28, 2012 | 1.818 | 1.971 | 1.818 | 1.948 | 35,225,528 | +0.14(+7.72%) |
Mar 27, 2012 | 1.873 | 1.891 | 1.801 | 1.808 | 16,752,363 | -0.01(-0.53%) |
Mar 26, 2012 | 1.839 | 1.847 | 1.797 | 1.818 | 4,404,046 | +0.00(+0.21%) |
Mar 23, 2012 | 1.795 | 1.827 | 1.770 | 1.814 | 11,453,780 | +0.03(+1.61%) |
Mar 22, 2012 | 1.829 | 1.837 | 1.783 | 1.785 | 9,915,160 | -0.07(-3.71%) |
Mar 21, 2012 | 1.868 | 1.885 | 1.812 | 1.854 | 16,989,412 | -0.03(-1.62%) |
Mar 20, 2012 | 1.906 | 1.915 | 1.864 | 1.885 | 14,755,756 | -0.04(-2.18%) |
Mar 19, 2012 | 1.919 | 1.965 | 1.912 | 1.927 | 11,033,317 | +0.01(+0.70%) |
Mar 16, 2012 | 1.934 | 1.934 | 1.875 | 1.913 | 10,892,572 | -0.02(-1.28%) |
Mar 15, 2012 | 1.931 | 1.994 | 1.908 | 1.938 | 18,824,830 | +0.08(+4.21%) |
Mar 14, 2012 | 1.866 | 1.898 | 1.839 | 1.860 | 7,821,562 | -0.04(-2.01%) |
Mar 13, 2012 | 1.816 | 1.900 | 1.806 | 1.898 | 11,782,149 | +0.10(+5.41%) |
Mar 12, 2012 | 1.837 | 1.858 | 1.793 | 1.801 | 5,942,933 | -0.04(-1.98%) |
Mar 09, 2012 | 1.833 | 1.862 | 1.806 | 1.837 | 12,594,767 | -0.01(-0.62%) |
Mar 08, 2012 | 1.881 | 1.881 | 1.818 | 1.848 | 9,562,590 | +0.00(+0.21%) |
Mar 07, 2012 | 1.908 | 1.908 | 1.841 | 1.845 | 14,837,637 | -0.04(-2.23%) |
Mar 06, 2012 | 1.931 | 1.942 | 1.860 | 1.887 | 16,508,795 | -0.07(-3.61%) |
Mar 05, 2012 | 1.961 | 2.017 | 1.944 | 1.957 | 14,027,310 | +0.00(+0.10%) |
Mar 02, 2012 | 1.996 | 2.007 | 1.952 | 1.956 | 11,794,898 | -0.03(-1.54%) |
Mar 01, 2012 | 2.022 | 2.085 | 1.923 | 1.986 | 31,738,274 | -0.07(-3.62%) |
Feb 29, 2012 | 2.082 | 2.116 | 2.047 | 2.061 | 15,413,252 | -0.03(-1.28%) |
Feb 28, 2012 | 2.168 | 2.172 | 2.072 | 2.087 | 18,808,394 | -0.08(-3.79%) |
Feb 27, 2012 | 2.126 | 2.175 | 2.122 | 2.170 | 11,531,173 | +0.03(+1.25%) |
Feb 24, 2012 | 2.217 | 2.225 | 2.143 | 2.143 | 7,983,306 | -0.07(-3.36%) |
Feb 23, 2012 | 2.187 | 2.250 | 2.187 | 2.217 | 5,889,547 | +0.03(+1.40%) |
Feb 22, 2012 | 2.236 | 2.265 | 2.173 | 2.187 | 7,371,940 | -0.05(-2.39%) |
Feb 21, 2012 | 2.183 | 2.256 | 2.170 | 2.240 | 11,518,780 | +0.06(+2.72%) |
Feb 17, 2012 | 2.242 | 2.256 | 2.172 | 2.181 | 11,711,546 | -0.04(-1.98%) |
Feb 16, 2012 | 2.219 | 2.242 | 2.191 | 2.225 | 7,865,522 | -0.01(-0.34%) |
Feb 15, 2012 | 2.282 | 2.294 | 2.220 | 2.233 | 8,187,760 | -0.05(-2.18%) |
Feb 14, 2012 | 2.292 | 2.315 | 2.265 | 2.282 | 5,916,556 | -0.02(-1.08%) |
Feb 13, 2012 | 2.313 | 2.336 | 2.284 | 2.307 | 9,255,618 | +0.03(+1.26%) |
Feb 10, 2012 | 2.280 | 2.311 | 2.271 | 2.279 | 6,056,397 | -0.02(-0.75%) |
Feb 09, 2012 | 2.330 | 2.349 | 2.286 | 2.296 | 11,614,980 | -0.02(-1.07%) |
Feb 08, 2012 | 2.303 | 2.462 | 2.294 | 2.321 | 20,027,794 | +0.02(+0.66%) |
Feb 07, 2012 | 2.313 | 2.338 | 2.282 | 2.305 | 13,451,130 | -0.02(-0.66%) |
Feb 06, 2012 | 2.370 | 2.407 | 2.313 | 2.321 | 16,904,502 | -0.06(-2.72%) |
Feb 03, 2012 | 2.458 | 2.472 | 2.334 | 2.386 | 27,721,140 | -0.04(-1.50%) |
Feb 02, 2012 | 2.475 | 2.521 | 2.411 | 2.422 | 8,456,198 | -0.06(-2.31%) |