Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 1.830 | 1.920 | 1.790 | 1.883 | 73,312 | +0.07(+4.06%) |
May 30, 2012 | 1.780 | 1.840 | 1.750 | 1.810 | 36,227 | +0.03(+1.69%) |
May 29, 2012 | 1.780 | 1.850 | 1.710 | 1.780 | 25,654 | +0.02(+1.14%) |
May 25, 2012 | 1.780 | 1.780 | 1.710 | 1.760 | 18,798 | -0.03(-1.95%) |
May 24, 2012 | 1.610 | 1.800 | 1.560 | 1.795 | 47,449 | +0.16(+9.45%) |
May 23, 2012 | 1.680 | 1.680 | 1.620 | 1.640 | 5,497 | -0.03(-1.80%) |
May 22, 2012 | 1.670 | 1.720 | 1.610 | 1.670 | 40,463 | +0.01(+0.60%) |
May 21, 2012 | 1.630 | 1.670 | 1.600 | 1.660 | 26,340 | +0.02(+1.22%) |
May 18, 2012 | 1.640 | 1.660 | 1.520 | 1.640 | 73,330 | +0.01(+0.61%) |
May 17, 2012 | 1.600 | 1.660 | 1.600 | 1.630 | 31,238 | +0.03(+1.87%) |
May 16, 2012 | 1.610 | 1.650 | 1.570 | 1.600 | 54,679 | -0.05(-3.03%) |
May 15, 2012 | 1.620 | 1.663 | 1.550 | 1.650 | 27,931 | +0.03(+1.85%) |
May 14, 2012 | 1.650 | 1.680 | 1.600 | 1.620 | 27,439 | -0.03(-1.82%) |
May 11, 2012 | 1.650 | 1.689 | 1.650 | 1.650 | 20,955 | -0.05(-2.94%) |
May 10, 2012 | 1.700 | 1.700 | 1.650 | 1.700 | 22,505 | +0.01(+0.59%) |
May 09, 2012 | 1.710 | 1.750 | 1.680 | 1.690 | 40,828 | -0.06(-3.43%) |
May 08, 2012 | 1.710 | 1.750 | 1.690 | 1.750 | 29,531 | +0.00(+0.00%) |
May 07, 2012 | 1.740 | 1.780 | 1.680 | 1.750 | 15,900 | +0.01(+0.61%) |
May 04, 2012 | 1.630 | 1.800 | 1.620 | 1.739 | 76,887 | +0.09(+5.42%) |
May 03, 2012 | 1.700 | 1.700 | 1.620 | 1.650 | 33,248 | -0.04(-2.37%) |
May 02, 2012 | 1.680 | 1.750 | 1.590 | 1.690 | 64,930 | +0.01(+0.60%) |
May 01, 2012 | 1.740 | 1.800 | 1.610 | 1.680 | 94,535 | -0.09(-5.09%) |
Apr 30, 2012 | 1.830 | 1.830 | 1.670 | 1.770 | 78,527 | +0.00(+0.00%) |
Apr 27, 2012 | 1.860 | 1.900 | 1.750 | 1.770 | 82,261 | -0.12(-6.35%) |
Apr 26, 2012 | 1.760 | 2.100 | 1.730 | 1.890 | 175,302 | +0.18(+10.53%) |
Apr 25, 2012 | 1.560 | 1.830 | 1.560 | 1.710 | 109,975 | +0.18(+11.76%) |
Apr 24, 2012 | 1.510 | 1.540 | 1.500 | 1.530 | 15,700 | +0.02(+1.32%) |
Apr 23, 2012 | 1.530 | 1.560 | 1.460 | 1.510 | 73,284 | -0.06(-3.82%) |
Apr 20, 2012 | 1.600 | 1.600 | 1.490 | 1.570 | 209,810 | -0.02(-1.26%) |
Apr 19, 2012 | 1.690 | 1.690 | 1.580 | 1.590 | 113,804 | -0.13(-7.56%) |
Apr 18, 2012 | 1.700 | 1.790 | 1.650 | 1.720 | 76,515 | -0.04(-2.27%) |
Apr 17, 2012 | 1.720 | 1.805 | 1.580 | 1.760 | 105,351 | +0.05(+2.93%) |
Apr 16, 2012 | 2.000 | 2.000 | 1.710 | 1.710 | 104,179 | -0.23(-11.86%) |
Apr 13, 2012 | 1.850 | 1.950 | 1.841 | 1.940 | 65,609 | +0.05(+2.65%) |
Apr 12, 2012 | 1.950 | 1.950 | 1.830 | 1.890 | 308,058 | -0.06(-3.09%) |
Apr 11, 2012 | 1.970 | 2.000 | 1.950 | 1.950 | 42,030 | -0.05(-2.49%) |
Apr 10, 2012 | 2.030 | 2.060 | 1.910 | 2.000 | 108,308 | -0.05(-2.44%) |
Apr 09, 2012 | 2.150 | 2.150 | 1.980 | 2.050 | 160,974 | -0.09(-4.38%) |
Apr 05, 2012 | 2.120 | 2.180 | 2.100 | 2.144 | 93,585 | +0.00(+0.19%) |
Apr 04, 2012 | 2.180 | 2.180 | 2.080 | 2.140 | 85,463 | -0.08(-3.60%) |
Apr 03, 2012 | 2.180 | 2.240 | 2.170 | 2.220 | 110,572 | -0.03(-1.33%) |
Apr 02, 2012 | 2.230 | 2.260 | 2.170 | 2.250 | 37,363 | +0.05(+2.27%) |
Mar 30, 2012 | 2.290 | 2.290 | 2.200 | 2.200 | 77,564 | -0.09(-3.93%) |
Mar 29, 2012 | 2.150 | 2.310 | 2.150 | 2.290 | 148,850 | +0.13(+6.02%) |
Mar 28, 2012 | 2.260 | 2.300 | 2.160 | 2.160 | 125,050 | -0.14(-6.09%) |
Mar 27, 2012 | 2.260 | 2.330 | 2.230 | 2.300 | 65,602 | +0.02(+0.88%) |
Mar 26, 2012 | 2.350 | 2.350 | 2.230 | 2.280 | 75,356 | -0.04(-1.72%) |
Mar 23, 2012 | 2.170 | 2.320 | 2.150 | 2.320 | 118,592 | +0.13(+5.94%) |
Mar 22, 2012 | 2.250 | 2.300 | 2.120 | 2.190 | 39,755 | -0.06(-2.67%) |
Mar 21, 2012 | 2.290 | 2.314 | 2.210 | 2.250 | 44,440 | -0.07(-3.02%) |
Mar 20, 2012 | 2.200 | 2.370 | 2.200 | 2.320 | 187,031 | +0.12(+5.45%) |
Mar 19, 2012 | 2.250 | 2.289 | 2.150 | 2.200 | 87,948 | -0.14(-5.98%) |
Mar 16, 2012 | 2.160 | 2.340 | 2.100 | 2.340 | 137,751 | +0.14(+6.37%) |
Mar 15, 2012 | 2.190 | 2.260 | 2.120 | 2.200 | 90,104 | -0.05(-2.23%) |
Mar 14, 2012 | 2.240 | 2.350 | 2.110 | 2.250 | 130,162 | -0.01(-0.44%) |
Mar 13, 2012 | 2.330 | 2.350 | 2.210 | 2.260 | 99,691 | -0.02(-0.88%) |
Mar 12, 2012 | 2.210 | 2.360 | 2.200 | 2.280 | 101,706 | +0.10(+4.59%) |
Mar 09, 2012 | 2.200 | 2.220 | 2.140 | 2.180 | 39,293 | +0.01(+0.46%) |
Mar 08, 2012 | 2.230 | 2.230 | 2.100 | 2.170 | 81,662 | +0.01(+0.47%) |
Mar 07, 2012 | 2.150 | 2.180 | 2.100 | 2.160 | 77,357 | +0.02(+0.74%) |
Mar 06, 2012 | 2.120 | 2.150 | 2.100 | 2.144 | 143,092 | +0.03(+1.61%) |
Mar 05, 2012 | 2.100 | 2.150 | 2.050 | 2.110 | 87,508 | +0.01(+0.48%) |
Mar 02, 2012 | 2.280 | 2.280 | 2.100 | 2.100 | 216,658 | -0.09(-4.11%) |