Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.200 | 2.200 | 2.123 | 2.200 | 16,081 | -0.01(-0.45%) |
May 30, 2012 | 2.130 | 2.250 | 2.100 | 2.210 | 33,356 | +0.11(+5.24%) |
May 29, 2012 | 2.100 | 2.130 | 2.051 | 2.100 | 20,050 | +0.05(+2.44%) |
May 25, 2012 | 1.970 | 2.050 | 1.930 | 2.050 | 13,741 | +0.15(+7.89%) |
May 24, 2012 | 1.980 | 2.000 | 1.820 | 1.900 | 22,082 | -0.08(-4.04%) |
May 23, 2012 | 1.800 | 1.980 | 1.720 | 1.980 | 31,555 | +0.09(+4.62%) |
May 22, 2012 | 1.980 | 1.980 | 1.800 | 1.893 | 26,253 | -0.09(-4.42%) |
May 21, 2012 | 1.710 | 1.980 | 1.700 | 1.980 | 39,314 | +0.26(+15.45%) |
May 18, 2012 | 1.710 | 1.750 | 1.710 | 1.715 | 19,857 | -0.00(-0.29%) |
May 17, 2012 | 1.750 | 1.750 | 1.700 | 1.720 | 22,550 | +0.00(+0.00%) |
May 16, 2012 | 1.736 | 1.736 | 1.710 | 1.720 | 13,700 | +0.01(+0.88%) |
May 15, 2012 | 1.690 | 1.750 | 1.690 | 1.705 | 19,520 | +0.04(+2.10%) |
May 14, 2012 | 1.710 | 1.736 | 1.670 | 1.670 | 10,948 | -0.08(-4.57%) |
May 11, 2012 | 1.670 | 1.750 | 1.670 | 1.750 | 2,400 | +0.05(+2.94%) |
May 10, 2012 | 1.670 | 1.750 | 1.670 | 1.700 | 16,308 | -0.04(-2.30%) |
May 09, 2012 | 1.710 | 1.750 | 1.700 | 1.740 | 13,800 | +0.03(+1.75%) |
May 08, 2012 | 1.850 | 1.850 | 1.700 | 1.710 | 22,891 | -0.09(-5.00%) |
May 07, 2012 | 1.790 | 1.853 | 1.790 | 1.800 | 18,300 | -0.00(-0.01%) |
May 04, 2012 | 1.760 | 1.800 | 1.700 | 1.800 | 17,956 | +0.02(+1.13%) |
May 03, 2012 | 1.800 | 1.800 | 1.640 | 1.780 | 13,319 | -0.02(-1.11%) |
May 02, 2012 | 1.720 | 1.890 | 1.720 | 1.800 | 40,240 | +0.05(+2.86%) |
May 01, 2012 | 1.750 | 1.750 | 1.670 | 1.750 | 17,782 | +0.00(+0.00%) |
Apr 30, 2012 | 1.750 | 1.750 | 1.640 | 1.750 | 16,980 | +0.01(+0.85%) |
Apr 27, 2012 | 1.660 | 1.740 | 1.660 | 1.735 | 15,200 | +0.01(+0.53%) |
Apr 26, 2012 | 1.640 | 1.740 | 1.640 | 1.726 | 23,304 | +0.08(+4.61%) |
Apr 25, 2012 | 1.550 | 1.700 | 1.550 | 1.650 | 9,620 | -0.08(-4.57%) |
Apr 24, 2012 | 1.700 | 1.750 | 1.650 | 1.729 | 18,832 | -0.02(-1.20%) |
Apr 23, 2012 | 1.600 | 1.750 | 1.546 | 1.750 | 20,574 | +0.16(+10.06%) |
Apr 20, 2012 | 1.600 | 1.600 | 1.540 | 1.590 | 13,114 | -0.01(-0.63%) |
Apr 19, 2012 | 1.588 | 1.619 | 1.540 | 1.600 | 24,506 | +0.12(+8.11%) |
Apr 18, 2012 | 1.590 | 1.600 | 1.470 | 1.480 | 23,200 | +0.01(+0.68%) |
Apr 17, 2012 | 1.540 | 1.585 | 1.440 | 1.470 | 17,300 | -0.09(-5.77%) |
Apr 16, 2012 | 1.540 | 1.560 | 1.450 | 1.560 | 14,304 | +0.01(+0.65%) |
Apr 13, 2012 | 1.590 | 1.670 | 1.500 | 1.550 | 31,706 | -0.12(-7.19%) |
Apr 12, 2012 | 2.240 | 2.240 | 1.520 | 1.670 | 111,415 | +0.28(+20.14%) |
Apr 11, 2012 | 1.450 | 1.690 | 1.390 | 1.390 | 136,553 | +0.03(+2.16%) |
Apr 10, 2012 | 1.360 | 1.361 | 1.350 | 1.361 | 16,002 | +0.00(+0.04%) |
Apr 09, 2012 | 1.320 | 1.430 | 1.320 | 1.360 | 12,335 | +0.02(+1.49%) |
Apr 05, 2012 | 1.310 | 1.391 | 1.310 | 1.340 | 16,391 | +0.07(+5.51%) |
Apr 04, 2012 | 1.230 | 1.310 | 1.230 | 1.270 | 500 | +0.07(+5.83%) |
Apr 03, 2012 | 1.230 | 1.350 | 1.200 | 1.200 | 15,798 | +0.00(+0.00%) |
Apr 02, 2012 | 1.200 | 1.410 | 1.170 | 1.200 | 29,682 | -0.05(-4.00%) |
Mar 30, 2012 | 1.300 | 1.390 | 1.250 | 1.250 | 52,048 | -0.01(-0.79%) |
Mar 29, 2012 | 1.490 | 1.520 | 1.260 | 1.260 | 51,586 | -0.17(-11.73%) |
Mar 28, 2012 | 1.460 | 1.520 | 1.400 | 1.427 | 13,278 | -0.02(-1.55%) |
Mar 27, 2012 | 1.460 | 1.520 | 1.450 | 1.450 | 11,296 | +0.00(+0.00%) |
Mar 26, 2012 | 1.460 | 1.540 | 1.401 | 1.450 | 11,900 | -0.00(-0.03%) |
Mar 23, 2012 | 1.400 | 1.540 | 1.400 | 1.450 | 19,131 | +0.11(+8.25%) |
Mar 22, 2012 | 1.540 | 1.540 | 1.340 | 1.340 | 20,750 | -0.20(-12.99%) |
Mar 21, 2012 | 1.510 | 1.640 | 1.481 | 1.540 | 22,121 | +0.02(+1.32%) |
Mar 20, 2012 | 1.640 | 1.640 | 1.500 | 1.520 | 5,619 | -0.08(-5.18%) |
Mar 19, 2012 | 1.560 | 1.640 | 1.558 | 1.603 | 19,054 | +0.07(+4.77%) |
Mar 16, 2012 | 1.330 | 1.590 | 1.260 | 1.530 | 55,553 | +0.20(+15.04%) |
Mar 15, 2012 | 1.430 | 1.430 | 1.280 | 1.330 | 15,829 | -0.14(-9.52%) |
Mar 14, 2012 | 1.570 | 1.570 | 1.400 | 1.470 | 38,231 | -0.09(-5.77%) |
Mar 13, 2012 | 1.610 | 1.690 | 1.560 | 1.560 | 13,382 | -0.07(-4.29%) |
Mar 12, 2012 | 1.480 | 1.690 | 1.450 | 1.630 | 59,305 | +0.22(+15.60%) |
Mar 09, 2012 | 1.360 | 1.440 | 1.360 | 1.410 | 19,166 | +0.06(+4.44%) |
Mar 08, 2012 | 1.350 | 1.370 | 1.251 | 1.350 | 16,700 | +0.00(+0.00%) |
Mar 07, 2012 | 1.250 | 1.350 | 1.204 | 1.350 | 31,779 | +0.10(+8.00%) |
Mar 06, 2012 | 1.250 | 1.290 | 1.200 | 1.250 | 30,724 | +0.05(+4.17%) |
Mar 05, 2012 | 1.230 | 1.230 | 1.200 | 1.200 | 9,216 | -0.04(-3.23%) |
Mar 02, 2012 | 1.250 | 1.260 | 1.230 | 1.240 | 20,505 | +0.01(+0.81%) |