Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 1.270 | 1.270 | 1.251 | 1.270 | 193,520 | +0.01(+0.50%) |
May 30, 2012 | 1.258 | 1.270 | 1.245 | 1.264 | 277,207 | -0.01(-0.99%) |
May 29, 2012 | 1.270 | 1.302 | 1.270 | 1.277 | 261,366 | -0.02(-1.47%) |
May 25, 2012 | 1.274 | 1.302 | 1.274 | 1.296 | 126,289 | +0.01(+0.49%) |
May 24, 2012 | 1.283 | 1.309 | 1.264 | 1.289 | 212,820 | -0.01(-0.49%) |
May 23, 2012 | 1.239 | 1.309 | 1.239 | 1.296 | 469,781 | +0.02(+1.49%) |
May 22, 2012 | 1.309 | 1.315 | 1.264 | 1.277 | 225,583 | -0.04(-2.90%) |
May 21, 2012 | 1.264 | 1.315 | 1.264 | 1.315 | 610,991 | +0.05(+4.02%) |
May 18, 2012 | 1.302 | 1.315 | 1.264 | 1.264 | 507,944 | -0.04(-2.93%) |
May 17, 2012 | 1.347 | 1.347 | 1.296 | 1.302 | 462,530 | -0.04(-2.84%) |
May 16, 2012 | 1.347 | 1.366 | 1.321 | 1.340 | 422,263 | +0.00(+0.00%) |
May 15, 2012 | 1.328 | 1.372 | 1.302 | 1.340 | 533,151 | +0.01(+0.48%) |
May 14, 2012 | 1.321 | 1.353 | 1.283 | 1.334 | 616,075 | +0.01(+0.96%) |
May 11, 2012 | 1.347 | 1.372 | 1.296 | 1.321 | 360,522 | -0.03(-1.89%) |
May 10, 2012 | 1.366 | 1.397 | 1.334 | 1.347 | 976,962 | +0.02(+1.44%) |
May 09, 2012 | 1.359 | 1.366 | 1.258 | 1.328 | 2,645,911 | +0.06(+4.50%) |
May 08, 2012 | 1.283 | 1.296 | 1.232 | 1.270 | 954,842 | -0.02(-1.48%) |
May 07, 2012 | 1.258 | 1.302 | 1.245 | 1.289 | 953,564 | +0.04(+3.05%) |
May 04, 2012 | 1.334 | 1.334 | 1.251 | 1.251 | 1,021,180 | -0.10(-7.08%) |
May 03, 2012 | 1.391 | 1.397 | 1.328 | 1.347 | 386,352 | -0.02(-1.39%) |
May 02, 2012 | 1.359 | 1.372 | 1.347 | 1.366 | 428,272 | +0.01(+0.47%) |
May 01, 2012 | 1.359 | 1.391 | 1.353 | 1.359 | 461,883 | +0.03(+1.90%) |
Apr 30, 2012 | 1.309 | 1.366 | 1.307 | 1.334 | 509,910 | +0.03(+1.94%) |
Apr 27, 2012 | 1.289 | 1.321 | 1.277 | 1.309 | 164,553 | +0.02(+1.48%) |
Apr 26, 2012 | 1.296 | 1.302 | 1.289 | 1.289 | 369,536 | +0.00(+0.00%) |
Apr 25, 2012 | 1.296 | 1.302 | 1.264 | 1.289 | 566,424 | +0.01(+1.00%) |
Apr 24, 2012 | 1.277 | 1.302 | 1.264 | 1.277 | 382,273 | +0.01(+0.50%) |
Apr 23, 2012 | 1.283 | 1.283 | 1.207 | 1.270 | 400,393 | -0.02(-1.48%) |
Apr 20, 2012 | 1.340 | 1.366 | 1.270 | 1.289 | 267,054 | -0.04(-2.87%) |
Apr 19, 2012 | 1.366 | 1.397 | 1.309 | 1.328 | 454,660 | -0.04(-2.79%) |
Apr 18, 2012 | 1.359 | 1.391 | 1.340 | 1.366 | 201,325 | +0.01(+0.94%) |
Apr 17, 2012 | 1.353 | 1.366 | 1.340 | 1.353 | 262,256 | +0.01(+0.47%) |
Apr 16, 2012 | 1.404 | 1.417 | 1.334 | 1.347 | 357,375 | -0.03(-2.30%) |
Apr 13, 2012 | 1.417 | 1.423 | 1.372 | 1.378 | 305,894 | -0.04(-3.12%) |
Apr 12, 2012 | 1.429 | 1.461 | 1.410 | 1.423 | 335,813 | +0.01(+0.90%) |
Apr 11, 2012 | 1.372 | 1.429 | 1.372 | 1.410 | 349,909 | +0.04(+3.26%) |
Apr 10, 2012 | 1.417 | 1.423 | 1.354 | 1.366 | 385,392 | -0.04(-3.15%) |
Apr 09, 2012 | 1.436 | 1.436 | 1.397 | 1.410 | 540,587 | -0.06(-3.90%) |
Apr 05, 2012 | 1.309 | 1.556 | 1.309 | 1.467 | 2,890,178 | +0.25(+20.31%) |
Apr 04, 2012 | 1.251 | 1.283 | 1.201 | 1.220 | 452,380 | -0.04(-3.03%) |
Apr 03, 2012 | 1.270 | 1.270 | 1.251 | 1.258 | 353,885 | -0.02(-1.49%) |
Apr 02, 2012 | 1.309 | 1.334 | 1.277 | 1.277 | 358,048 | -0.03(-2.43%) |
Mar 30, 2012 | 1.258 | 1.309 | 1.258 | 1.309 | 281,326 | +0.04(+3.00%) |
Mar 29, 2012 | 1.340 | 1.340 | 1.251 | 1.270 | 897,748 | -0.08(-5.66%) |
Mar 28, 2012 | 1.302 | 1.359 | 1.302 | 1.347 | 457,353 | +0.04(+3.42%) |
Mar 27, 2012 | 1.455 | 1.486 | 1.239 | 1.302 | 1,595,040 | -0.16(-10.87%) |
Mar 26, 2012 | 1.378 | 1.461 | 1.378 | 1.461 | 1,476,766 | +0.08(+5.99%) |
Mar 23, 2012 | 1.328 | 1.391 | 1.302 | 1.378 | 889,825 | +0.06(+4.83%) |
Mar 22, 2012 | 1.302 | 1.360 | 1.258 | 1.315 | 1,093,216 | +0.02(+1.48%) |
Mar 21, 2012 | 1.239 | 1.315 | 1.226 | 1.296 | 1,058,959 | +0.06(+4.60%) |
Mar 20, 2012 | 1.207 | 1.242 | 1.181 | 1.239 | 562,921 | -0.01(-0.51%) |
Mar 19, 2012 | 1.270 | 1.270 | 1.207 | 1.245 | 833,061 | -0.03(-2.00%) |
Mar 16, 2012 | 1.124 | 1.280 | 1.112 | 1.270 | 2,409,270 | +0.17(+14.94%) |
Mar 15, 2012 | 1.074 | 1.118 | 1.067 | 1.105 | 709,120 | +0.01(+1.16%) |
Mar 14, 2012 | 1.067 | 1.105 | 1.067 | 1.093 | 376,230 | +0.03(+2.38%) |
Mar 13, 2012 | 1.067 | 1.080 | 1.061 | 1.067 | 269,732 | +0.00(+0.00%) |
Mar 12, 2012 | 1.067 | 1.074 | 1.061 | 1.067 | 344,124 | +0.00(+0.00%) |
Mar 09, 2012 | 1.067 | 1.080 | 1.067 | 1.067 | 139,088 | +0.00(+0.00%) |
Mar 08, 2012 | 1.080 | 1.086 | 1.067 | 1.067 | 195,233 | -0.01(-0.59%) |
Mar 07, 2012 | 1.048 | 1.086 | 1.042 | 1.074 | 273,716 | +0.03(+3.05%) |
Mar 06, 2012 | 1.035 | 1.067 | 1.016 | 1.042 | 607,526 | -0.04(-4.09%) |
Mar 05, 2012 | 1.112 | 1.118 | 1.086 | 1.086 | 512,919 | -0.02(-1.72%) |
Mar 02, 2012 | 1.035 | 1.112 | 1.023 | 1.105 | 865,312 | +0.08(+8.07%) |