Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 1.420 | 1.420 | 1.280 | 1.390 | 20,850 | -0.06(-4.14%) |
May 30, 2012 | 1.450 | 1.500 | 1.446 | 1.450 | 3,998 | +0.01(+0.69%) |
May 29, 2012 | 1.390 | 1.470 | 1.390 | 1.440 | 27,509 | +0.08(+5.88%) |
May 25, 2012 | 1.340 | 1.390 | 1.300 | 1.360 | 2,575 | +0.04(+3.03%) |
May 24, 2012 | 1.250 | 1.470 | 1.250 | 1.320 | 57,490 | +0.08(+6.45%) |
May 23, 2012 | 1.320 | 1.320 | 1.210 | 1.240 | 98,116 | -0.11(-8.15%) |
May 22, 2012 | 1.440 | 1.450 | 1.320 | 1.350 | 35,057 | -0.12(-8.16%) |
May 21, 2012 | 1.500 | 1.530 | 1.420 | 1.470 | 21,199 | -0.11(-6.96%) |
May 18, 2012 | 1.600 | 1.670 | 1.550 | 1.580 | 34,423 | -0.07(-4.24%) |
May 17, 2012 | 1.650 | 1.680 | 1.610 | 1.650 | 19,729 | -0.01(-0.60%) |
May 16, 2012 | 1.740 | 1.760 | 1.610 | 1.660 | 50,502 | -0.10(-5.68%) |
May 15, 2012 | 1.650 | 1.810 | 1.650 | 1.760 | 44,920 | +0.06(+3.53%) |
May 14, 2012 | 1.760 | 1.760 | 1.665 | 1.700 | 30,290 | -0.10(-5.56%) |
May 11, 2012 | 1.790 | 1.870 | 1.710 | 1.800 | 10,405 | -0.08(-4.26%) |
May 10, 2012 | 1.870 | 1.880 | 1.860 | 1.880 | 3,400 | -0.01(-0.53%) |
May 09, 2012 | 1.840 | 1.890 | 1.760 | 1.890 | 15,903 | +0.03(+1.61%) |
May 08, 2012 | 1.800 | 1.900 | 1.760 | 1.860 | 23,246 | -0.04(-2.11%) |
May 07, 2012 | 1.890 | 1.950 | 1.811 | 1.900 | 21,480 | +0.05(+2.70%) |
May 04, 2012 | 1.910 | 1.930 | 1.850 | 1.850 | 14,680 | -0.09(-4.64%) |
May 03, 2012 | 1.948 | 2.000 | 1.760 | 1.940 | 56,498 | -0.03(-1.53%) |
May 02, 2012 | 1.790 | 2.020 | 1.790 | 1.970 | 50,708 | +0.07(+3.69%) |
May 01, 2012 | 2.060 | 2.060 | 1.810 | 1.900 | 34,015 | -0.18(-8.65%) |
Apr 30, 2012 | 2.000 | 2.080 | 2.000 | 2.080 | 13,000 | -0.02(-0.95%) |
Apr 27, 2012 | 2.040 | 2.100 | 2.040 | 2.100 | 3,320 | +0.05(+2.43%) |
Apr 26, 2012 | 1.740 | 2.080 | 1.660 | 2.050 | 87,102 | +0.31(+17.82%) |
Apr 25, 2012 | 1.720 | 1.760 | 1.640 | 1.740 | 52,074 | +0.00(+0.00%) |
Apr 24, 2012 | 1.730 | 1.788 | 1.620 | 1.740 | 124,225 | -0.07(-3.87%) |
Apr 23, 2012 | 1.850 | 1.950 | 1.740 | 1.810 | 56,940 | -0.05(-2.69%) |
Apr 20, 2012 | 1.880 | 1.950 | 1.850 | 1.860 | 37,505 | -0.09(-4.62%) |
Apr 19, 2012 | 2.090 | 2.120 | 1.870 | 1.950 | 62,790 | -0.20(-9.30%) |
Apr 18, 2012 | 2.220 | 2.220 | 2.000 | 2.150 | 13,100 | -0.08(-3.59%) |
Apr 17, 2012 | 2.210 | 2.290 | 2.050 | 2.230 | 6,119 | +0.03(+1.36%) |
Apr 16, 2012 | 2.100 | 2.270 | 2.010 | 2.200 | 28,664 | +0.08(+3.77%) |
Apr 13, 2012 | 2.220 | 2.250 | 2.120 | 2.120 | 28,387 | -0.08(-3.64%) |
Apr 12, 2012 | 2.180 | 2.230 | 2.160 | 2.200 | 24,289 | +0.02(+0.92%) |
Apr 11, 2012 | 2.250 | 2.250 | 2.110 | 2.180 | 55,420 | -0.08(-3.54%) |
Apr 10, 2012 | 2.380 | 2.450 | 2.250 | 2.260 | 31,458 | -0.14(-5.83%) |
Apr 09, 2012 | 2.360 | 2.420 | 2.270 | 2.400 | 15,263 | +0.07(+3.00%) |
Apr 05, 2012 | 2.390 | 2.390 | 2.250 | 2.330 | 10,090 | -0.07(-2.92%) |
Apr 04, 2012 | 2.400 | 2.400 | 2.330 | 2.400 | 2,600 | +0.00(+0.00%) |
Apr 03, 2012 | 2.420 | 2.420 | 2.300 | 2.400 | 10,504 | +0.01(+0.42%) |
Apr 02, 2012 | 2.290 | 2.390 | 2.250 | 2.390 | 11,390 | +0.04(+1.70%) |
Mar 30, 2012 | 2.450 | 2.490 | 2.250 | 2.350 | 48,660 | -0.10(-4.08%) |
Mar 29, 2012 | 2.390 | 2.450 | 2.350 | 2.450 | 23,480 | +0.06(+2.51%) |
Mar 28, 2012 | 2.480 | 2.480 | 2.280 | 2.390 | 21,144 | -0.14(-5.49%) |
Mar 27, 2012 | 2.550 | 2.550 | 2.450 | 2.529 | 8,374 | -0.01(-0.44%) |
Mar 26, 2012 | 2.530 | 2.540 | 2.520 | 2.540 | 7,917 | +0.06(+2.42%) |
Mar 23, 2012 | 2.500 | 2.530 | 2.380 | 2.480 | 33,072 | +0.00(+0.00%) |
Mar 22, 2012 | 2.430 | 2.500 | 2.370 | 2.480 | 19,413 | +0.02(+0.81%) |
Mar 21, 2012 | 2.380 | 2.460 | 2.320 | 2.460 | 27,748 | +0.08(+3.36%) |
Mar 20, 2012 | 2.320 | 2.380 | 2.320 | 2.380 | 3,550 | +0.02(+0.85%) |
Mar 19, 2012 | 2.350 | 2.370 | 2.320 | 2.360 | 35,200 | +0.02(+0.85%) |
Mar 16, 2012 | 2.350 | 2.350 | 2.250 | 2.340 | 20,241 | +0.04(+1.74%) |
Mar 15, 2012 | 2.350 | 2.350 | 2.300 | 2.300 | 6,580 | -0.03(-1.29%) |
Mar 14, 2012 | 2.350 | 2.350 | 2.250 | 2.330 | 17,140 | -0.03(-1.27%) |
Mar 13, 2012 | 2.300 | 2.360 | 2.280 | 2.360 | 20,125 | +0.06(+2.61%) |
Mar 12, 2012 | 2.320 | 2.330 | 2.290 | 2.300 | 2,700 | -0.02(-0.91%) |
Mar 09, 2012 | 2.280 | 2.330 | 2.270 | 2.321 | 3,550 | +0.02(+0.92%) |
Mar 08, 2012 | 2.240 | 2.360 | 2.240 | 2.300 | 4,700 | +0.00(+0.00%) |
Mar 07, 2012 | 2.350 | 2.380 | 2.300 | 2.300 | 15,694 | -0.04(-1.71%) |
Mar 06, 2012 | 2.320 | 2.400 | 2.280 | 2.340 | 28,538 | +0.00(+0.00%) |
Mar 05, 2012 | 2.200 | 2.340 | 2.180 | 2.340 | 29,122 | +0.15(+6.85%) |
Mar 02, 2012 | 2.190 | 2.190 | 2.150 | 2.190 | 400 | -0.01(-0.45%) |