Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 1.676 | 1.732 | 1.648 | 1.715 | 7,510,143 | +0.04(+2.16%) |
May 30, 2012 | 1.673 | 1.692 | 1.652 | 1.678 | 7,784,796 | -0.01(-0.79%) |
May 29, 2012 | 1.619 | 1.696 | 1.608 | 1.692 | 12,463,700 | +0.08(+4.86%) |
May 25, 2012 | 1.613 | 1.625 | 1.606 | 1.613 | 5,118,644 | -0.01(-0.71%) |
May 24, 2012 | 1.629 | 1.634 | 1.596 | 1.625 | 7,205,576 | +0.00(+0.12%) |
May 23, 2012 | 1.590 | 1.623 | 1.546 | 1.623 | 5,545,719 | +0.01(+0.59%) |
May 22, 2012 | 1.627 | 1.638 | 1.602 | 1.613 | 7,849,446 | -0.00(-0.24%) |
May 21, 2012 | 1.560 | 1.625 | 1.545 | 1.617 | 8,661,222 | +0.07(+4.32%) |
May 18, 2012 | 1.642 | 1.657 | 1.537 | 1.550 | 21,944,466 | -0.09(-5.70%) |
May 17, 2012 | 1.732 | 1.743 | 1.610 | 1.644 | 27,589,890 | -0.09(-5.18%) |
May 16, 2012 | 1.822 | 1.824 | 1.726 | 1.734 | 19,026,742 | -0.07(-4.12%) |
May 15, 2012 | 1.776 | 1.845 | 1.766 | 1.808 | 18,651,614 | +0.03(+1.61%) |
May 14, 2012 | 1.755 | 1.797 | 1.734 | 1.780 | 10,479,690 | -0.01(-0.64%) |
May 11, 2012 | 1.787 | 1.816 | 1.724 | 1.791 | 27,756,918 | -0.09(-4.58%) |
May 10, 2012 | 1.866 | 1.913 | 1.845 | 1.877 | 14,018,412 | +0.03(+1.76%) |
May 09, 2012 | 1.826 | 1.862 | 1.799 | 1.845 | 12,389,838 | -0.01(-0.41%) |
May 08, 2012 | 1.835 | 1.884 | 1.816 | 1.852 | 11,821,113 | +0.02(+0.94%) |
May 07, 2012 | 1.826 | 1.848 | 1.787 | 1.835 | 5,856,809 | +0.00(+0.00%) |
May 04, 2012 | 1.873 | 1.879 | 1.826 | 1.835 | 10,219,810 | -0.05(-2.54%) |
May 03, 2012 | 1.963 | 1.971 | 1.847 | 1.883 | 12,625,125 | -0.08(-4.00%) |
May 02, 2012 | 1.975 | 1.980 | 1.923 | 1.961 | 7,393,096 | -0.04(-1.82%) |
May 01, 2012 | 1.921 | 2.036 | 1.921 | 1.998 | 15,342,728 | +0.07(+3.67%) |
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%) |