Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 1.966 | 1.966 | 1.870 | 1.897 | 361,923 | -0.06(-2.96%) |
May 30, 2012 | 1.908 | 2.001 | 1.908 | 1.955 | 401,102 | +0.03(+1.70%) |
May 29, 2012 | 1.949 | 1.964 | 1.914 | 1.922 | 264,755 | -0.00(-0.10%) |
May 25, 2012 | 1.928 | 1.930 | 1.910 | 1.924 | 194,953 | +0.02(+0.81%) |
May 24, 2012 | 1.916 | 1.930 | 1.864 | 1.908 | 149,881 | -0.00(-0.20%) |
May 23, 2012 | 1.845 | 1.930 | 1.845 | 1.912 | 213,437 | +0.05(+2.80%) |
May 22, 2012 | 1.901 | 1.904 | 1.839 | 1.860 | 336,493 | -0.04(-2.13%) |
May 21, 2012 | 1.899 | 1.916 | 1.883 | 1.901 | 172,303 | +0.00(+0.20%) |
May 18, 2012 | 1.881 | 1.914 | 1.881 | 1.897 | 267,666 | +0.01(+0.41%) |
May 17, 2012 | 1.906 | 1.931 | 1.883 | 1.889 | 189,578 | -0.01(-0.71%) |
May 16, 2012 | 1.916 | 1.937 | 1.897 | 1.903 | 293,760 | +0.00(+0.20%) |
May 15, 2012 | 1.904 | 1.918 | 1.881 | 1.899 | 202,475 | -0.01(-0.51%) |
May 14, 2012 | 1.918 | 1.946 | 1.908 | 1.908 | 230,085 | -0.03(-1.79%) |
May 11, 2012 | 1.906 | 1.945 | 1.883 | 1.943 | 271,619 | +0.02(+0.80%) |
May 10, 2012 | 1.897 | 1.972 | 1.874 | 1.928 | 580,212 | +0.06(+3.09%) |
May 09, 2012 | 1.852 | 1.883 | 1.852 | 1.870 | 327,336 | +0.00(+0.10%) |
May 08, 2012 | 1.850 | 1.881 | 1.850 | 1.868 | 154,633 | +0.01(+0.52%) |
May 07, 2012 | 1.872 | 1.895 | 1.852 | 1.858 | 232,969 | +0.00(+0.21%) |
May 04, 2012 | 1.895 | 1.906 | 1.845 | 1.854 | 261,985 | -0.06(-2.93%) |
May 03, 2012 | 1.904 | 1.928 | 1.899 | 1.910 | 285,330 | +0.01(+0.61%) |
May 02, 2012 | 1.872 | 1.904 | 1.872 | 1.899 | 338,609 | +0.04(+2.07%) |
May 01, 2012 | 1.897 | 1.945 | 1.860 | 1.860 | 296,396 | -0.04(-1.93%) |
Apr 30, 2012 | 1.928 | 1.945 | 1.888 | 1.897 | 120,933 | -0.04(-1.99%) |
Apr 27, 2012 | 1.922 | 1.942 | 1.916 | 1.935 | 76,681 | +0.02(+1.01%) |
Apr 26, 2012 | 1.931 | 1.976 | 1.910 | 1.916 | 114,495 | -0.03(-1.39%) |
Apr 25, 2012 | 1.956 | 1.960 | 1.924 | 1.943 | 125,395 | +0.01(+0.60%) |
Apr 24, 2012 | 1.904 | 1.941 | 1.904 | 1.931 | 102,096 | +0.03(+1.73%) |
Apr 23, 2012 | 1.976 | 2.026 | 1.895 | 1.899 | 385,580 | -0.10(-4.92%) |
Apr 20, 2012 | 2.010 | 2.080 | 1.983 | 1.997 | 282,793 | +0.02(+0.97%) |
Apr 19, 2012 | 2.014 | 2.041 | 1.976 | 1.978 | 108,384 | -0.04(-1.82%) |
Apr 18, 2012 | 2.016 | 2.053 | 2.014 | 2.014 | 148,273 | -0.02(-0.85%) |
Apr 17, 2012 | 2.057 | 2.080 | 2.014 | 2.032 | 244,523 | -0.03(-1.31%) |
Apr 16, 2012 | 2.032 | 2.068 | 2.014 | 2.059 | 46,425 | +0.04(+2.20%) |
Apr 13, 2012 | 2.086 | 2.095 | 2.014 | 2.014 | 152,833 | -0.09(-4.13%) |
Apr 12, 2012 | 2.103 | 2.128 | 2.045 | 2.101 | 205,796 | -0.01(-0.64%) |
Apr 11, 2012 | 2.062 | 2.138 | 2.020 | 2.115 | 188,240 | +0.08(+3.88%) |
Apr 10, 2012 | 2.070 | 2.080 | 2.014 | 2.036 | 253,684 | -0.02(-1.12%) |
Apr 09, 2012 | 2.047 | 2.105 | 2.043 | 2.059 | 219,720 | -0.03(-1.66%) |
Apr 05, 2012 | 2.068 | 2.132 | 2.064 | 2.093 | 135,947 | +0.01(+0.56%) |
Apr 04, 2012 | 2.086 | 2.132 | 2.082 | 2.082 | 157,206 | -0.03(-1.55%) |
Apr 03, 2012 | 2.184 | 2.204 | 2.105 | 2.115 | 189,438 | -0.09(-3.94%) |
Apr 02, 2012 | 2.088 | 2.211 | 2.068 | 2.201 | 355,075 | +0.08(+4.01%) |
Mar 30, 2012 | 2.167 | 2.167 | 2.111 | 2.116 | 203,544 | -0.01(-0.54%) |
Mar 29, 2012 | 2.113 | 2.146 | 2.101 | 2.128 | 62,674 | -0.01(-0.36%) |
Mar 28, 2012 | 2.143 | 2.180 | 2.122 | 2.136 | 132,642 | -0.00(-0.18%) |
Mar 27, 2012 | 2.159 | 2.165 | 2.140 | 2.140 | 173,553 | -0.01(-0.45%) |
Mar 26, 2012 | 2.097 | 2.149 | 2.093 | 2.149 | 285,164 | +0.08(+3.91%) |
Mar 23, 2012 | 2.030 | 2.097 | 2.022 | 2.068 | 174,212 | +0.05(+2.39%) |
Mar 22, 2012 | 2.014 | 2.034 | 2.012 | 2.020 | 181,096 | +0.00(+0.10%) |
Mar 21, 2012 | 2.088 | 2.099 | 2.014 | 2.018 | 295,753 | -0.07(-3.23%) |
Mar 20, 2012 | 2.109 | 2.111 | 2.070 | 2.086 | 151,214 | -0.03(-1.64%) |
Mar 19, 2012 | 2.109 | 2.184 | 2.109 | 2.120 | 145,720 | +0.02(+0.92%) |
Mar 16, 2012 | 2.215 | 2.215 | 2.091 | 2.101 | 308,432 | -0.09(-4.30%) |
Mar 15, 2012 | 2.234 | 2.303 | 2.163 | 2.196 | 260,439 | +0.00(+0.18%) |
Mar 14, 2012 | 2.246 | 2.248 | 2.182 | 2.192 | 66,207 | -0.05(-2.32%) |
Mar 13, 2012 | 2.203 | 2.251 | 2.199 | 2.244 | 144,989 | +0.07(+3.19%) |
Mar 12, 2012 | 2.174 | 2.194 | 2.153 | 2.174 | 78,196 | +0.00(+0.00%) |
Mar 09, 2012 | 2.124 | 2.184 | 2.093 | 2.174 | 153,207 | +0.04(+2.08%) |
Mar 08, 2012 | 2.064 | 2.155 | 2.034 | 2.130 | 104,591 | +0.08(+3.95%) |
Mar 07, 2012 | 2.026 | 2.064 | 2.018 | 2.049 | 112,352 | +0.04(+1.92%) |
Mar 06, 2012 | 2.045 | 2.089 | 2.001 | 2.010 | 133,654 | -0.07(-3.25%) |
Mar 05, 2012 | 2.064 | 2.080 | 2.014 | 2.078 | 159,562 | +0.03(+1.32%) |
Mar 02, 2012 | 2.255 | 2.286 | 2.014 | 2.051 | 202,491 | -0.19(-8.67%) |