Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 1.580 | 1.590 | 1.510 | 1.550 | 1,103,998 | -0.03(-1.90%) |
May 30, 2012 | 1.650 | 1.650 | 1.580 | 1.580 | 447,150 | -0.12(-7.06%) |
May 29, 2012 | 1.720 | 1.750 | 1.670 | 1.700 | 600,632 | +0.02(+1.19%) |
May 28, 2012 | 1.640 | 1.700 | 1.640 | 1.680 | 499,054 | +0.05(+3.07%) |
May 25, 2012 | 1.670 | 1.670 | 1.600 | 1.630 | 531,073 | -0.01(-0.61%) |
May 24, 2012 | 1.520 | 1.640 | 1.520 | 1.640 | 737,795 | +0.09(+5.81%) |
May 23, 2012 | 1.400 | 1.550 | 1.390 | 1.550 | 544,443 | +0.13(+9.15%) |
May 22, 2012 | 1.480 | 1.530 | 1.400 | 1.420 | 1,323,598 | -0.02(-1.39%) |
May 18, 2012 | 1.440 | 1.440 | 1.440 | 0 | +0.07(+5.11%) | |
May 17, 2012 | 1.380 | 1.400 | 1.350 | 1.370 | 437,276 | +0.01(+0.74%) |
May 16, 2012 | 1.420 | 1.430 | 1.360 | 1.360 | 1,182,807 | -0.05(-3.55%) |
May 15, 2012 | 1.520 | 1.520 | 1.410 | 1.410 | 1,147,509 | -0.11(-7.24%) |
May 14, 2012 | 1.510 | 1.550 | 1.480 | 1.520 | 2,843,231 | -0.06(-3.80%) |
May 11, 2012 | 1.650 | 1.670 | 1.570 | 1.580 | 473,878 | -0.09(-5.39%) |
May 10, 2012 | 1.610 | 1.670 | 1.600 | 1.670 | 443,251 | +0.10(+6.37%) |
May 09, 2012 | 1.570 | 1.600 | 1.560 | 1.570 | 361,449 | -0.04(-2.48%) |
May 08, 2012 | 1.660 | 1.670 | 1.570 | 1.610 | 1,183,537 | -0.11(-6.40%) |
May 07, 2012 | 1.750 | 1.750 | 1.690 | 1.720 | 531,803 | -0.07(-3.91%) |
May 04, 2012 | 1.810 | 1.860 | 1.760 | 1.790 | 402,222 | -0.07(-3.76%) |
May 03, 2012 | 1.920 | 1.940 | 1.830 | 1.860 | 522,150 | -0.09(-4.62%) |
May 02, 2012 | 1.860 | 1.950 | 1.840 | 1.950 | 923,161 | +0.07(+3.72%) |
May 01, 2012 | 1.790 | 1.890 | 1.790 | 1.880 | 874,003 | +0.07(+3.87%) |
Apr 30, 2012 | 1.840 | 1.840 | 1.760 | 1.810 | 1,203,558 | -0.03(-1.63%) |
Apr 27, 2012 | 1.890 | 1.890 | 1.810 | 1.840 | 492,979 | -0.05(-2.65%) |
Apr 26, 2012 | 1.810 | 1.890 | 1.780 | 1.890 | 1,120,049 | +0.08(+4.42%) |
Apr 25, 2012 | 1.770 | 1.810 | 1.760 | 1.810 | 459,113 | +0.03(+1.69%) |
Apr 24, 2012 | 1.770 | 1.810 | 1.750 | 1.780 | 555,363 | +0.01(+0.56%) |
Apr 23, 2012 | 1.730 | 1.800 | 1.730 | 1.770 | 1,235,489 | -0.05(-2.75%) |
Apr 20, 2012 | 1.830 | 1.880 | 1.800 | 1.820 | 1,712,903 | +0.03(+1.68%) |
Apr 19, 2012 | 1.750 | 1.860 | 1.670 | 1.790 | 2,665,761 | +0.04(+2.29%) |
Apr 18, 2012 | 1.640 | 1.760 | 1.620 | 1.750 | 4,154,812 | +0.10(+6.06%) |
Apr 17, 2012 | 1.460 | 1.760 | 1.450 | 1.650 | 7,335,998 | +0.24(+17.02%) |
Apr 16, 2012 | 1.450 | 1.490 | 1.410 | 1.410 | 287,357 | -0.02(-1.40%) |
Apr 13, 2012 | 1.500 | 1.500 | 1.420 | 1.430 | 515,808 | -0.06(-4.03%) |
Apr 12, 2012 | 1.380 | 1.530 | 1.370 | 1.490 | 869,600 | +0.14(+10.37%) |
Apr 11, 2012 | 1.440 | 1.440 | 1.310 | 1.350 | 1,483,863 | -0.05(-3.57%) |
Apr 10, 2012 | 1.410 | 1.440 | 1.380 | 1.400 | 602,043 | -0.01(-0.71%) |
Apr 09, 2012 | 1.450 | 1.450 | 1.410 | 1.410 | 156,681 | -0.05(-3.42%) |
Apr 05, 2012 | 1.450 | 1.490 | 1.430 | 1.460 | 286,370 | -0.01(-0.68%) |
Apr 04, 2012 | 1.500 | 1.510 | 1.460 | 1.470 | 903,057 | -0.07(-4.55%) |
Apr 03, 2012 | 1.510 | 1.570 | 1.510 | 1.540 | 1,883,155 | +0.04(+2.67%) |
Apr 02, 2012 | 1.520 | 1.520 | 1.490 | 1.500 | 547,802 | -0.05(-3.23%) |
Mar 30, 2012 | 1.530 | 1.550 | 1.500 | 1.550 | 320,625 | +0.04(+2.65%) |
Mar 29, 2012 | 1.520 | 1.530 | 1.500 | 1.510 | 443,167 | -0.03(-1.95%) |
Mar 28, 2012 | 1.550 | 1.580 | 1.540 | 1.540 | 412,235 | -0.06(-3.75%) |
Mar 27, 2012 | 1.580 | 1.600 | 1.550 | 1.600 | 284,212 | +0.02(+1.27%) |
Mar 26, 2012 | 1.620 | 1.620 | 1.580 | 1.580 | 299,354 | -0.03(-1.86%) |
Mar 23, 2012 | 1.580 | 1.620 | 1.580 | 1.610 | 835,735 | +0.03(+1.90%) |
Mar 22, 2012 | 1.590 | 1.610 | 1.570 | 1.580 | 591,051 | -0.04(-2.47%) |
Mar 21, 2012 | 1.580 | 1.640 | 1.580 | 1.620 | 1,228,474 | +0.05(+3.18%) |
Mar 20, 2012 | 1.550 | 1.600 | 1.530 | 1.570 | 1,115,876 | +0.00(+0.00%) |
Mar 19, 2012 | 1.510 | 1.590 | 1.510 | 1.570 | 1,803,078 | +0.05(+3.29%) |
Mar 16, 2012 | 1.570 | 1.590 | 1.520 | 1.520 | 1,206,598 | -0.04(-2.56%) |
Mar 15, 2012 | 1.620 | 1.620 | 1.560 | 1.560 | 1,372,103 | -0.04(-2.50%) |
Mar 14, 2012 | 1.680 | 1.680 | 1.580 | 1.600 | 6,699,784 | -0.06(-3.61%) |
Mar 13, 2012 | 1.550 | 1.670 | 1.530 | 1.660 | 3,640,073 | +0.16(+10.67%) |
Mar 12, 2012 | 1.510 | 1.560 | 1.480 | 1.500 | 1,506,134 | -0.02(-1.32%) |
Mar 09, 2012 | 1.640 | 1.640 | 1.510 | 1.520 | 6,613,072 | -0.23(-13.14%) |
Mar 08, 2012 | 1.690 | 1.750 | 1.670 | 1.750 | 1,070,375 | +0.10(+6.06%) |
Mar 07, 2012 | 1.650 | 1.690 | 1.600 | 1.650 | 1,575,014 | +0.02(+1.23%) |
Mar 06, 2012 | 1.610 | 1.640 | 1.570 | 1.630 | 2,743,237 | -0.08(-4.68%) |
Mar 05, 2012 | 1.840 | 1.840 | 1.690 | 1.710 | 3,327,975 | -0.13(-7.07%) |
Mar 02, 2012 | 1.910 | 1.920 | 1.800 | 1.840 | 1,907,844 | -0.06(-3.16%) |