Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 1.500 | 1.570 | 1.490 | 1.490 | 50,874 | +0.01(+0.68%) |
Mar 29, 2012 | 1.550 | 1.550 | 1.480 | 1.480 | 18,655 | -0.08(-5.13%) |
Mar 28, 2012 | 1.510 | 1.580 | 1.510 | 1.560 | 13,079 | +0.03(+1.96%) |
Mar 27, 2012 | 1.580 | 1.600 | 1.530 | 1.530 | 25,878 | -0.04(-2.55%) |
Mar 26, 2012 | 1.590 | 1.610 | 1.570 | 1.570 | 32,473 | +0.02(+1.29%) |
Mar 23, 2012 | 1.550 | 1.590 | 1.550 | 1.550 | 40,444 | +0.03(+1.97%) |
Mar 22, 2012 | 1.560 | 1.570 | 1.510 | 1.520 | 15,067 | +0.00(+0.00%) |
Mar 21, 2012 | 1.600 | 1.600 | 1.500 | 1.520 | 36,794 | -0.08(-5.00%) |
Mar 20, 2012 | 1.530 | 1.600 | 1.530 | 1.600 | 20,201 | +0.03(+1.91%) |
Mar 19, 2012 | 1.630 | 1.640 | 1.570 | 1.570 | 132,157 | +0.04(+2.61%) |
Mar 16, 2012 | 1.580 | 1.580 | 1.520 | 1.530 | 3,896 | -0.02(-1.29%) |
Mar 15, 2012 | 1.510 | 1.580 | 1.500 | 1.550 | 23,764 | +0.00(+0.00%) |
Mar 14, 2012 | 1.520 | 1.550 | 1.510 | 1.550 | 20,045 | +0.00(+0.00%) |
Mar 13, 2012 | 1.560 | 1.580 | 1.540 | 1.550 | 4,231 | -0.04(-2.52%) |
Mar 12, 2012 | 1.570 | 1.600 | 1.550 | 1.590 | 4,321 | -0.03(-1.85%) |
Mar 09, 2012 | 1.570 | 1.620 | 1.570 | 1.620 | 8,680 | +0.09(+5.88%) |
Mar 08, 2012 | 1.610 | 1.630 | 1.530 | 1.530 | 37,080 | -0.11(-6.71%) |
Mar 07, 2012 | 1.640 | 1.650 | 1.620 | 1.640 | 63,964 | +0.00(+0.00%) |
Mar 06, 2012 | 1.610 | 1.670 | 1.470 | 1.640 | 166,185 | -0.01(-0.61%) |
Mar 05, 2012 | 1.620 | 1.660 | 1.550 | 1.650 | 71,892 | +0.01(+0.61%) |
Mar 02, 2012 | 1.660 | 1.680 | 1.640 | 1.640 | 35,098 | -0.05(-2.96%) |
Mar 01, 2012 | 1.630 | 1.690 | 1.600 | 1.690 | 103,462 | +0.00(+0.00%) |
Feb 29, 2012 | 1.630 | 1.690 | 1.600 | 1.690 | 92,827 | +0.02(+1.20%) |
Feb 28, 2012 | 1.640 | 1.670 | 1.580 | 1.670 | 81,323 | -0.01(-0.60%) |
Feb 27, 2012 | 1.560 | 1.680 | 1.550 | 1.680 | 73,114 | +0.16(+10.53%) |
Feb 24, 2012 | 1.620 | 1.620 | 1.490 | 1.520 | 36,420 | -0.13(-7.88%) |
Feb 23, 2012 | 1.560 | 1.700 | 1.520 | 1.650 | 130,319 | +0.11(+7.14%) |
Feb 22, 2012 | 1.530 | 1.560 | 1.510 | 1.540 | 7,583 | +0.05(+3.36%) |
Feb 21, 2012 | 1.630 | 1.650 | 1.490 | 1.490 | 24,602 | -0.10(-6.29%) |
Feb 17, 2012 | 1.590 | 1.590 | 1.590 | 0 | +0.03(+1.92%) | |
Feb 16, 2012 | 1.600 | 1.680 | 1.550 | 1.560 | 58,676 | -0.12(-7.14%) |
Feb 15, 2012 | 1.550 | 1.680 | 1.480 | 1.680 | 135,890 | +0.16(+10.53%) |
Feb 14, 2012 | 1.690 | 1.690 | 1.510 | 1.520 | 32,716 | -0.17(-10.06%) |
Feb 13, 2012 | 1.750 | 1.750 | 1.640 | 1.690 | 86,110 | -0.06(-3.43%) |
Feb 10, 2012 | 1.770 | 1.770 | 1.600 | 1.750 | 163,430 | +0.00(+0.00%) |
Feb 09, 2012 | 1.650 | 1.790 | 1.510 | 1.750 | 409,751 | +0.08(+4.79%) |
Feb 08, 2012 | 1.590 | 1.670 | 1.520 | 1.670 | 26,791 | +0.09(+5.70%) |
Feb 07, 2012 | 1.550 | 1.580 | 1.450 | 1.580 | 51,054 | +0.06(+3.95%) |
Feb 06, 2012 | 1.510 | 1.560 | 1.490 | 1.520 | 39,876 | +0.01(+0.66%) |
Feb 03, 2012 | 1.450 | 1.510 | 1.440 | 1.510 | 75,433 | +0.10(+7.09%) |
Feb 02, 2012 | 1.490 | 1.490 | 1.410 | 1.410 | 14,371 | -0.08(-5.37%) |
Feb 01, 2012 | 1.500 | 1.500 | 1.490 | 1.490 | 87,692 | -0.01(-0.67%) |
Jan 31, 2012 | 1.490 | 1.500 | 1.440 | 1.500 | 52,038 | -0.01(-0.66%) |
Jan 30, 2012 | 1.370 | 1.520 | 1.360 | 1.510 | 50,083 | +0.16(+11.85%) |
Jan 27, 2012 | 1.490 | 1.500 | 1.310 | 1.350 | 64,615 | -0.10(-6.90%) |
Jan 26, 2012 | 1.420 | 1.500 | 1.320 | 1.450 | 89,957 | +0.12(+9.02%) |
Jan 25, 2012 | 1.270 | 1.420 | 1.250 | 1.330 | 41,839 | +0.01(+0.76%) |
Jan 24, 2012 | 1.260 | 1.320 | 1.170 | 1.320 | 43,705 | +0.05(+3.94%) |
Jan 23, 2012 | 1.270 | 1.350 | 1.270 | 1.270 | 11,643 | -0.03(-2.31%) |
Jan 20, 2012 | 1.290 | 1.330 | 1.230 | 1.300 | 52,397 | -0.03(-2.26%) |
Jan 19, 2012 | 1.410 | 1.410 | 1.330 | 1.330 | 6,355 | -0.10(-6.99%) |
Jan 18, 2012 | 1.460 | 1.460 | 1.360 | 1.430 | 80,390 | -0.02(-1.38%) |
Jan 17, 2012 | 1.370 | 1.470 | 1.350 | 1.450 | 53,758 | +0.10(+7.41%) |
Jan 16, 2012 | 1.350 | 1.380 | 1.350 | 1.350 | 11,260 | +0.05(+3.85%) |
Jan 13, 2012 | 1.300 | 1.340 | 1.300 | 1.300 | 3,260 | +0.04(+3.17%) |
Jan 12, 2012 | 1.320 | 1.360 | 1.260 | 1.260 | 25,370 | -0.06(-4.55%) |
Jan 11, 2012 | 1.380 | 1.390 | 1.270 | 1.320 | 50,886 | -0.04(-2.94%) |
Jan 10, 2012 | 1.380 | 1.390 | 1.260 | 1.360 | 57,635 | +0.07(+5.43%) |
Jan 09, 2012 | 1.300 | 1.390 | 1.290 | 1.290 | 31,800 | -0.01(-0.77%) |
Jan 06, 2012 | 1.480 | 1.480 | 1.300 | 1.300 | 31,290 | -0.09(-6.47%) |
Jan 05, 2012 | 1.410 | 1.410 | 1.300 | 1.390 | 19,736 | +0.04(+2.96%) |