Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 1.690 | 1.690 | 1.620 | 1.620 | 333,662 | -0.24(-12.90%) |
May 30, 2012 | 1.920 | 1.920 | 1.860 | 1.860 | 246,322 | -0.16(-7.92%) |
May 29, 2012 | 1.960 | 2.020 | 1.950 | 2.020 | 209,128 | +0.12(+6.32%) |
May 25, 2012 | 1.930 | 1.940 | 1.880 | 1.900 | 127,304 | -0.10(-5.00%) |
May 24, 2012 | 2.030 | 2.030 | 1.970 | 2.000 | 216,184 | -0.07(-3.38%) |
May 23, 2012 | 2.080 | 2.100 | 2.060 | 2.070 | 76,913 | -0.07(-3.27%) |
May 22, 2012 | 2.170 | 2.170 | 2.090 | 2.140 | 291,869 | -0.07(-3.17%) |
May 21, 2012 | 2.197 | 2.220 | 2.170 | 2.210 | 97,042 | +0.08(+3.76%) |
May 18, 2012 | 2.160 | 2.190 | 2.130 | 2.130 | 124,793 | +0.11(+5.45%) |
May 17, 2012 | 2.100 | 2.110 | 2.020 | 2.020 | 172,310 | -0.06(-2.88%) |
May 16, 2012 | 2.120 | 2.120 | 2.070 | 2.080 | 136,212 | -0.22(-9.57%) |
May 15, 2012 | 2.320 | 2.330 | 2.290 | 2.300 | 68,248 | -0.09(-3.77%) |
May 14, 2012 | 2.390 | 2.420 | 2.380 | 2.390 | 143,587 | -0.03(-1.24%) |
May 11, 2012 | 2.420 | 2.430 | 2.360 | 2.420 | 62,148 | +0.03(+1.26%) |
May 10, 2012 | 2.340 | 2.390 | 2.340 | 2.390 | 18,513 | +0.08(+3.46%) |
May 09, 2012 | 2.340 | 2.360 | 2.310 | 2.310 | 90,760 | -0.08(-3.35%) |
May 08, 2012 | 2.400 | 2.430 | 2.390 | 2.390 | 113,248 | -0.04(-1.65%) |
May 07, 2012 | 2.460 | 2.470 | 2.420 | 2.430 | 38,176 | +0.02(+0.83%) |
May 04, 2012 | 2.430 | 2.450 | 2.410 | 2.410 | 69,780 | +0.00(+0.00%) |
May 03, 2012 | 2.490 | 2.490 | 2.410 | 2.410 | 71,891 | -0.12(-4.74%) |
May 02, 2012 | 2.480 | 2.540 | 2.450 | 2.530 | 91,542 | +0.10(+4.12%) |
May 01, 2012 | 2.410 | 2.450 | 2.410 | 2.430 | 80,351 | +0.00(+0.00%) |
Apr 30, 2012 | 2.460 | 2.460 | 2.420 | 2.430 | 104,196 | -0.04(-1.62%) |
Apr 27, 2012 | 2.430 | 2.470 | 2.400 | 2.470 | 61,481 | +0.02(+0.82%) |
Apr 26, 2012 | 2.420 | 2.450 | 2.400 | 2.450 | 84,664 | +0.03(+1.24%) |
Apr 25, 2012 | 2.400 | 2.430 | 2.380 | 2.420 | 133,188 | -0.03(-1.22%) |
Apr 24, 2012 | 2.460 | 2.460 | 2.430 | 2.450 | 82,071 | +0.07(+2.94%) |
Apr 23, 2012 | 2.450 | 2.450 | 2.370 | 2.380 | 423,449 | -0.14(-5.56%) |
Apr 20, 2012 | 2.550 | 2.560 | 2.510 | 2.520 | 54,109 | +0.04(+1.61%) |
Apr 19, 2012 | 2.490 | 2.510 | 2.460 | 2.480 | 64,828 | -0.05(-1.98%) |
Apr 18, 2012 | 2.560 | 2.560 | 2.510 | 2.530 | 28,187 | -0.04(-1.56%) |
Apr 17, 2012 | 2.560 | 2.590 | 2.540 | 2.570 | 131,908 | -0.02(-0.77%) |
Apr 16, 2012 | 2.600 | 2.610 | 2.570 | 2.590 | 87,645 | +0.03(+1.17%) |
Apr 13, 2012 | 2.650 | 2.650 | 2.540 | 2.560 | 115,358 | -0.09(-3.40%) |
Apr 12, 2012 | 2.620 | 2.690 | 2.620 | 2.650 | 72,618 | +0.03(+1.15%) |
Apr 11, 2012 | 2.600 | 2.620 | 2.580 | 2.620 | 97,014 | +0.15(+6.07%) |
Apr 10, 2012 | 2.580 | 2.580 | 2.470 | 2.470 | 96,059 | +0.07(+2.92%) |
Apr 09, 2012 | 2.420 | 2.430 | 2.400 | 2.400 | 39,267 | -0.04(-1.64%) |
Apr 05, 2012 | 2.450 | 2.460 | 2.410 | 2.440 | 56,087 | +0.06(+2.52%) |
Apr 04, 2012 | 2.390 | 2.420 | 2.380 | 2.380 | 57,921 | -0.03(-1.24%) |
Apr 03, 2012 | 2.470 | 2.470 | 2.410 | 2.410 | 74,276 | -0.02(-0.82%) |
Apr 02, 2012 | 2.420 | 2.430 | 2.400 | 2.430 | 92,178 | +0.03(+1.25%) |
Mar 30, 2012 | 2.400 | 2.440 | 2.390 | 2.400 | 71,092 | +0.02(+0.84%) |
Mar 29, 2012 | 2.420 | 2.420 | 2.370 | 2.380 | 198,285 | -0.01(-0.42%) |
Mar 28, 2012 | 2.440 | 2.440 | 2.380 | 2.390 | 113,914 | -0.08(-3.24%) |
Mar 27, 2012 | 2.430 | 2.470 | 2.430 | 2.470 | 33,104 | +0.01(+0.41%) |
Mar 26, 2012 | 2.430 | 2.460 | 2.410 | 2.460 | 162,561 | +0.02(+0.82%) |
Mar 23, 2012 | 2.420 | 2.450 | 2.410 | 2.440 | 202,548 | +0.09(+3.83%) |
Mar 22, 2012 | 2.380 | 2.410 | 2.350 | 2.350 | 139,926 | -0.09(-3.69%) |
Mar 21, 2012 | 2.430 | 2.440 | 2.420 | 2.440 | 56,272 | -0.01(-0.41%) |
Mar 20, 2012 | 2.460 | 2.470 | 2.450 | 2.450 | 67,700 | +0.02(+0.82%) |
Mar 19, 2012 | 2.430 | 2.464 | 2.430 | 2.430 | 48,246 | -0.02(-0.82%) |
Mar 16, 2012 | 2.520 | 2.520 | 2.450 | 2.450 | 85,207 | -0.12(-4.67%) |
Mar 15, 2012 | 2.540 | 2.570 | 2.530 | 2.570 | 127,503 | +0.07(+2.80%) |
Mar 14, 2012 | 2.530 | 2.530 | 2.460 | 2.500 | 101,436 | -0.08(-3.10%) |
Mar 13, 2012 | 2.550 | 2.580 | 2.500 | 2.580 | 127,780 | -0.01(-0.39%) |
Mar 12, 2012 | 2.570 | 2.590 | 2.560 | 2.590 | 46,796 | -0.02(-0.77%) |
Mar 09, 2012 | 2.650 | 2.650 | 2.600 | 2.610 | 132,408 | -0.03(-1.14%) |
Mar 08, 2012 | 2.600 | 2.640 | 2.600 | 2.640 | 311,195 | +0.14(+5.60%) |
Mar 07, 2012 | 2.530 | 2.540 | 2.500 | 2.500 | 279,195 | -0.01(-0.40%) |
Mar 06, 2012 | 2.520 | 2.580 | 2.500 | 2.510 | 366,056 | -0.07(-2.71%) |
Mar 05, 2012 | 2.630 | 2.630 | 2.580 | 2.580 | 111,620 | +0.01(+0.39%) |
Mar 02, 2012 | 2.560 | 2.590 | 2.520 | 2.570 | 82,285 | -0.06(-2.28%) |