Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 1.849 | 1.859 | 1.763 | 1.792 | 68,320 | -0.04(-2.43%) |
Apr 27, 2012 | 1.865 | 1.869 | 1.837 | 1.837 | 58,064 | -0.02(-0.86%) |
Apr 26, 2012 | 1.805 | 1.853 | 1.801 | 1.853 | 46,940 | +0.04(+1.93%) |
Apr 25, 2012 | 1.789 | 1.827 | 1.738 | 1.817 | 145,893 | +0.04(+2.15%) |
Apr 24, 2012 | 1.757 | 1.782 | 1.744 | 1.779 | 39,892 | +0.01(+0.54%) |
Apr 23, 2012 | 1.754 | 1.779 | 1.714 | 1.770 | 77,037 | +0.01(+0.36%) |
Apr 20, 2012 | 1.821 | 1.821 | 1.763 | 1.763 | 68,853 | -0.04(-2.13%) |
Apr 19, 2012 | 1.785 | 1.840 | 1.773 | 1.801 | 70,722 | +0.00(+0.18%) |
Apr 18, 2012 | 1.795 | 1.859 | 1.776 | 1.798 | 78,298 | -0.01(-0.71%) |
Apr 17, 2012 | 1.785 | 1.817 | 1.773 | 1.811 | 57,553 | +0.04(+2.35%) |
Apr 16, 2012 | 1.773 | 1.789 | 1.763 | 1.770 | 54,670 | -0.01(-0.36%) |
Apr 13, 2012 | 1.766 | 1.784 | 1.718 | 1.776 | 44,520 | +0.02(+1.09%) |
Apr 12, 2012 | 1.718 | 1.770 | 1.716 | 1.757 | 81,858 | +0.03(+1.48%) |
Apr 11, 2012 | 1.648 | 1.741 | 1.632 | 1.731 | 119,995 | +0.10(+6.07%) |
Apr 10, 2012 | 1.626 | 1.651 | 1.626 | 1.632 | 120,038 | +0.00(+0.00%) |
Apr 09, 2012 | 1.607 | 1.635 | 1.603 | 1.632 | 65,932 | -0.00(-0.20%) |
Apr 05, 2012 | 1.658 | 1.658 | 1.623 | 1.635 | 160,194 | -0.04(-2.29%) |
Apr 04, 2012 | 1.718 | 1.722 | 1.645 | 1.674 | 157,468 | -0.07(-3.85%) |
Apr 03, 2012 | 1.760 | 1.773 | 1.728 | 1.741 | 79,876 | -0.04(-1.98%) |
Apr 02, 2012 | 1.789 | 1.789 | 1.766 | 1.776 | 41,824 | -0.01(-0.54%) |
Mar 30, 2012 | 1.789 | 1.795 | 1.760 | 1.785 | 88,968 | -0.01(-0.53%) |
Mar 29, 2012 | 1.865 | 1.865 | 1.779 | 1.795 | 158,194 | -0.06(-3.44%) |
Mar 28, 2012 | 1.827 | 1.891 | 1.827 | 1.859 | 148,194 | +0.03(+1.75%) |
Mar 27, 2012 | 1.881 | 1.897 | 1.827 | 1.827 | 114,478 | -0.04(-2.22%) |
Mar 26, 2012 | 1.817 | 1.881 | 1.814 | 1.869 | 245,109 | +0.07(+4.09%) |
Mar 23, 2012 | 1.801 | 1.821 | 1.763 | 1.795 | 131,403 | +0.01(+0.54%) |
Mar 22, 2012 | 1.785 | 1.798 | 1.738 | 1.785 | 121,081 | +0.01(+0.36%) |
Mar 21, 2012 | 1.785 | 1.810 | 1.779 | 1.779 | 217,968 | -0.03(-1.42%) |
Mar 20, 2012 | 1.690 | 1.811 | 1.690 | 1.805 | 257,065 | +0.09(+5.41%) |
Mar 19, 2012 | 1.693 | 1.725 | 1.693 | 1.712 | 191,838 | +0.01(+0.75%) |
Mar 16, 2012 | 1.731 | 1.734 | 1.680 | 1.699 | 406,099 | -0.02(-0.93%) |
Mar 15, 2012 | 1.709 | 1.738 | 1.693 | 1.715 | 371,159 | +0.00(+0.19%) |
Mar 14, 2012 | 1.686 | 1.754 | 1.686 | 1.712 | 135,880 | +0.01(+0.56%) |
Mar 13, 2012 | 1.699 | 1.726 | 1.696 | 1.702 | 191,703 | -0.00(-0.19%) |
Mar 12, 2012 | 1.709 | 1.741 | 1.702 | 1.706 | 117,221 | -0.00(-0.19%) |
Mar 09, 2012 | 1.706 | 1.709 | 1.699 | 1.709 | 130,611 | +0.00(+0.00%) |
Mar 08, 2012 | 1.667 | 1.725 | 1.664 | 1.709 | 350,755 | +0.04(+2.10%) |
Mar 07, 2012 | 1.575 | 1.674 | 1.571 | 1.674 | 237,914 | +0.10(+6.07%) |
Mar 06, 2012 | 1.571 | 1.616 | 1.565 | 1.578 | 207,792 | -0.01(-0.60%) |
Mar 05, 2012 | 1.581 | 1.597 | 1.568 | 1.587 | 227,316 | +0.02(+1.28%) |
Mar 02, 2012 | 1.514 | 1.568 | 1.514 | 1.567 | 517,873 | +0.05(+3.31%) |
Mar 01, 2012 | 1.514 | 1.533 | 1.501 | 1.517 | 87,350 | -0.02(-1.04%) |
Feb 29, 2012 | 1.485 | 1.533 | 1.472 | 1.533 | 372,167 | +0.05(+3.23%) |
Feb 28, 2012 | 1.511 | 1.511 | 1.463 | 1.485 | 113,893 | -0.03(-1.69%) |
Feb 27, 2012 | 1.527 | 1.527 | 1.495 | 1.511 | 100,296 | -0.01(-0.84%) |
Feb 24, 2012 | 1.536 | 1.536 | 1.501 | 1.524 | 223,475 | +0.00(+0.00%) |
Feb 23, 2012 | 1.495 | 1.524 | 1.485 | 1.524 | 58,793 | +0.03(+1.71%) |
Feb 22, 2012 | 1.508 | 1.508 | 1.456 | 1.498 | 165,044 | +0.00(+0.21%) |
Feb 21, 2012 | 1.508 | 1.516 | 1.463 | 1.495 | 86,464 | -0.03(-1.89%) |
Feb 17, 2012 | 1.543 | 1.546 | 1.498 | 1.524 | 58,389 | -0.02(-1.04%) |
Feb 16, 2012 | 1.562 | 1.565 | 1.520 | 1.540 | 49,551 | -0.01(-0.62%) |
Feb 15, 2012 | 1.504 | 1.549 | 1.504 | 1.549 | 113,204 | +0.05(+3.63%) |
Feb 14, 2012 | 1.479 | 1.514 | 1.469 | 1.495 | 167,915 | +0.01(+0.86%) |
Feb 13, 2012 | 1.450 | 1.482 | 1.450 | 1.482 | 92,252 | +0.03(+2.20%) |
Feb 10, 2012 | 1.456 | 1.469 | 1.437 | 1.450 | 182,927 | -0.02(-1.09%) |
Feb 09, 2012 | 1.460 | 1.475 | 1.444 | 1.466 | 179,271 | +0.01(+0.44%) |
Feb 08, 2012 | 1.418 | 1.463 | 1.418 | 1.460 | 147,665 | +0.03(+1.78%) |
Feb 07, 2012 | 1.405 | 1.450 | 1.405 | 1.434 | 212,670 | +0.02(+1.35%) |
Feb 06, 2012 | 1.373 | 1.434 | 1.357 | 1.415 | 380,307 | +0.05(+3.50%) |
Feb 03, 2012 | 1.364 | 1.377 | 1.332 | 1.367 | 273,117 | +0.02(+1.18%) |
Feb 02, 2012 | 1.348 | 1.364 | 1.326 | 1.351 | 152,283 | +0.02(+1.44%) |