Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 1.870 | 1.870 | 1.780 | 1.830 | 726,571 | -0.04(-2.14%) |
Apr 27, 2012 | 1.920 | 1.920 | 1.850 | 1.870 | 471,454 | -0.05(-2.60%) |
Apr 26, 2012 | 1.800 | 1.920 | 1.800 | 1.920 | 906,366 | +0.10(+5.49%) |
Apr 25, 2012 | 1.820 | 1.840 | 1.780 | 1.820 | 298,594 | +0.01(+0.55%) |
Apr 24, 2012 | 1.790 | 1.830 | 1.770 | 1.810 | 401,459 | +0.02(+1.12%) |
Apr 23, 2012 | 1.790 | 1.810 | 1.740 | 1.790 | 1,078,483 | -0.04(-2.19%) |
Apr 20, 2012 | 1.840 | 1.900 | 1.810 | 1.830 | 1,250,944 | +0.04(+2.23%) |
Apr 19, 2012 | 1.730 | 1.880 | 1.680 | 1.790 | 1,739,567 | +0.03(+1.70%) |
Apr 18, 2012 | 1.640 | 1.780 | 1.630 | 1.760 | 1,805,920 | +0.06(+3.53%) |
Apr 17, 2012 | 1.470 | 1.780 | 1.460 | 1.700 | 5,245,307 | +0.27(+18.88%) |
Apr 16, 2012 | 1.450 | 1.500 | 1.400 | 1.430 | 265,590 | -0.01(-0.69%) |
Apr 13, 2012 | 1.520 | 1.520 | 1.430 | 1.440 | 554,068 | -0.10(-6.49%) |
Apr 12, 2012 | 1.360 | 1.540 | 1.360 | 1.540 | 719,976 | +0.20(+14.93%) |
Apr 11, 2012 | 1.410 | 1.430 | 1.300 | 1.340 | 1,318,506 | -0.07(-4.96%) |
Apr 10, 2012 | 1.400 | 1.440 | 1.370 | 1.410 | 694,245 | -0.01(-0.70%) |
Apr 09, 2012 | 1.430 | 1.450 | 1.410 | 1.420 | 387,389 | -0.07(-4.70%) |
Apr 05, 2012 | 1.460 | 1.500 | 1.430 | 1.490 | 425,259 | +0.01(+0.68%) |
Apr 04, 2012 | 1.520 | 1.520 | 1.460 | 1.480 | 805,408 | -0.05(-3.27%) |
Apr 03, 2012 | 1.520 | 1.581 | 1.510 | 1.530 | 981,067 | +0.01(+0.66%) |
Apr 02, 2012 | 1.490 | 1.532 | 1.490 | 1.520 | 401,608 | -0.01(-0.65%) |
Mar 30, 2012 | 1.520 | 1.530 | 1.500 | 1.530 | 692,944 | +0.01(+0.66%) |
Mar 29, 2012 | 1.550 | 1.550 | 1.500 | 1.520 | 919,153 | -0.03(-1.94%) |
Mar 28, 2012 | 1.560 | 1.590 | 1.550 | 1.550 | 676,000 | -0.03(-1.90%) |
Mar 27, 2012 | 1.580 | 1.610 | 1.570 | 1.580 | 318,222 | -0.01(-0.63%) |
Mar 26, 2012 | 1.610 | 1.620 | 1.590 | 1.590 | 375,649 | +0.00(+0.00%) |
Mar 23, 2012 | 1.560 | 1.620 | 1.560 | 1.590 | 348,453 | +0.01(+0.63%) |
Mar 22, 2012 | 1.620 | 1.630 | 1.570 | 1.580 | 666,760 | -0.07(-4.24%) |
Mar 21, 2012 | 1.580 | 1.650 | 1.580 | 1.650 | 1,100,561 | +0.07(+4.43%) |
Mar 20, 2012 | 1.540 | 1.620 | 1.540 | 1.580 | 655,669 | +0.00(+0.00%) |
Mar 19, 2012 | 1.530 | 1.610 | 1.530 | 1.580 | 708,798 | +0.03(+1.94%) |
Mar 16, 2012 | 1.580 | 1.610 | 1.550 | 1.550 | 970,045 | -0.03(-1.90%) |
Mar 15, 2012 | 1.600 | 1.630 | 1.580 | 1.580 | 712,080 | -0.03(-1.86%) |
Mar 14, 2012 | 1.680 | 1.690 | 1.580 | 1.610 | 1,058,216 | -0.05(-3.01%) |
Mar 13, 2012 | 1.540 | 1.680 | 1.530 | 1.660 | 1,899,018 | +0.15(+9.93%) |
Mar 12, 2012 | 1.540 | 1.580 | 1.500 | 1.510 | 1,064,336 | -0.05(-3.21%) |
Mar 09, 2012 | 1.640 | 1.670 | 1.520 | 1.560 | 3,050,332 | -0.16(-9.30%) |
Mar 08, 2012 | 1.690 | 1.730 | 1.680 | 1.720 | 1,147,137 | +0.03(+1.78%) |
Mar 07, 2012 | 1.650 | 1.690 | 1.600 | 1.690 | 1,446,964 | +0.08(+4.97%) |
Mar 06, 2012 | 1.630 | 1.650 | 1.570 | 1.610 | 2,248,737 | -0.10(-5.85%) |
Mar 05, 2012 | 1.850 | 1.860 | 1.700 | 1.710 | 1,670,840 | -0.15(-8.06%) |
Mar 02, 2012 | 1.940 | 1.950 | 1.820 | 1.860 | 1,288,182 | -0.07(-3.63%) |
Mar 01, 2012 | 1.960 | 2.010 | 1.930 | 1.930 | 638,849 | -0.01(-0.52%) |
Feb 29, 2012 | 1.950 | 2.050 | 1.910 | 1.940 | 2,066,518 | +0.01(+0.52%) |
Feb 28, 2012 | 1.920 | 1.990 | 1.900 | 1.930 | 1,158,867 | +0.02(+1.05%) |
Feb 27, 2012 | 1.930 | 1.950 | 1.850 | 1.910 | 1,239,173 | -0.03(-1.55%) |
Feb 24, 2012 | 1.970 | 2.020 | 1.920 | 1.940 | 1,635,633 | -0.01(-0.51%) |
Feb 23, 2012 | 1.950 | 2.070 | 1.920 | 1.950 | 3,044,189 | -0.01(-0.51%) |
Feb 22, 2012 | 1.900 | 2.030 | 1.850 | 1.960 | 3,378,284 | +0.09(+4.81%) |
Feb 21, 2012 | 1.880 | 1.950 | 1.870 | 1.870 | 1,527,244 | +0.02(+1.08%) |
Feb 17, 2012 | 1.800 | 1.850 | 1.790 | 1.850 | 968,767 | +0.07(+3.93%) |
Feb 16, 2012 | 1.710 | 1.810 | 1.680 | 1.780 | 1,589,702 | +0.05(+2.89%) |
Feb 15, 2012 | 1.750 | 1.770 | 1.700 | 1.730 | 855,888 | -0.01(-0.57%) |
Feb 14, 2012 | 1.780 | 1.800 | 1.710 | 1.740 | 725,651 | -0.04(-2.25%) |
Feb 13, 2012 | 1.850 | 1.860 | 1.770 | 1.780 | 787,810 | -0.08(-4.30%) |
Feb 10, 2012 | 1.810 | 1.950 | 1.750 | 1.860 | 2,508,442 | -0.01(-0.53%) |
Feb 09, 2012 | 1.760 | 1.870 | 1.750 | 1.870 | 1,416,916 | +0.14(+8.09%) |
Feb 08, 2012 | 1.780 | 1.790 | 1.730 | 1.730 | 456,356 | -0.02(-1.14%) |
Feb 07, 2012 | 1.820 | 1.820 | 1.750 | 1.750 | 501,363 | -0.05(-2.78%) |
Feb 06, 2012 | 1.770 | 1.825 | 1.750 | 1.800 | 723,766 | +0.03(+1.69%) |
Feb 03, 2012 | 1.800 | 1.840 | 1.760 | 1.770 | 587,812 | -0.01(-0.56%) |
Feb 02, 2012 | 1.760 | 1.810 | 1.760 | 1.780 | 664,065 | +0.02(+1.14%) |