Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 1.332 | 1.432 | 1.326 | 1.432 | 8,255 | +0.11(+8.35%) |
May 29, 2012 | 1.322 | 1.322 | 1.322 | 1.322 | 0 | +0.07(+5.68%) |
May 25, 2012 | 1.295 | 1.394 | 1.251 | 1.251 | 12,373 | -0.05(-3.85%) |
May 24, 2012 | 1.439 | 1.439 | 1.289 | 1.301 | 7,993 | -0.13(-9.17%) |
May 23, 2012 | 1.414 | 1.432 | 1.414 | 1.432 | 1,911 | +0.00(+0.00%) |
May 22, 2012 | 1.432 | 1.432 | 1.432 | 1.432 | 7,865 | +0.00(+0.00%) |
May 21, 2012 | 1.432 | 1.445 | 1.432 | 1.432 | 18,275 | +0.00(+0.00%) |
May 18, 2012 | 1.432 | 1.445 | 1.432 | 1.432 | 2,457 | -0.01(-0.44%) |
May 16, 2012 | 1.439 | 1.439 | 1.439 | 1.439 | 799 | -0.01(-0.43%) |
May 15, 2012 | 1.451 | 1.451 | 1.439 | 1.445 | 1,518 | -0.01(-0.43%) |
May 14, 2012 | 1.470 | 1.470 | 1.439 | 1.451 | 639 | -0.02(-1.28%) |
May 11, 2012 | 1.526 | 1.526 | 1.470 | 1.470 | 1,756 | -0.08(-4.93%) |
May 10, 2012 | 1.564 | 1.564 | 1.451 | 1.546 | 2,340 | -0.02(-1.12%) |
May 09, 2012 | 1.564 | 1.564 | 1.564 | 1.564 | 698 | +0.00(+0.00%) |
May 08, 2012 | 1.470 | 1.564 | 1.470 | 1.564 | 1,026 | +0.08(+5.04%) |
May 07, 2012 | 1.501 | 1.501 | 1.489 | 1.489 | 1,117 | +0.02(+1.28%) |
May 04, 2012 | 1.470 | 1.478 | 1.470 | 1.470 | 2,557 | +0.00(+0.00%) |
May 03, 2012 | 1.470 | 1.470 | 1.470 | 1.470 | 799 | +0.00(+0.00%) |
May 02, 2012 | 1.501 | 1.501 | 1.470 | 1.470 | 2,642 | -0.00(-0.00%) |
May 01, 2012 | 1.558 | 1.558 | 1.470 | 1.470 | 8,354 | -0.09(-5.62%) |
Apr 30, 2012 | 1.476 | 1.562 | 1.476 | 1.558 | 641 | +0.08(+5.29%) |
Apr 27, 2012 | 1.476 | 1.479 | 1.476 | 1.479 | 1,119 | +0.01(+0.64%) |
Apr 26, 2012 | 1.439 | 1.564 | 1.439 | 1.470 | 18,454 | +0.03(+2.17%) |
Apr 25, 2012 | 1.464 | 1.470 | 1.432 | 1.439 | 3,857 | -0.03(-2.13%) |
Apr 24, 2012 | 1.537 | 1.537 | 1.470 | 1.470 | 15,003 | -0.07(-4.48%) |
Apr 23, 2012 | 1.407 | 1.570 | 1.407 | 1.539 | 18,818 | +0.11(+7.90%) |
Apr 20, 2012 | 1.351 | 1.533 | 1.320 | 1.426 | 62,828 | +0.09(+6.54%) |
Apr 19, 2012 | 1.320 | 1.357 | 1.320 | 1.339 | 13,188 | -0.04(-3.17%) |
Apr 18, 2012 | 1.395 | 1.407 | 1.376 | 1.382 | 6,821 | -0.02(-1.34%) |
Apr 17, 2012 | 1.345 | 1.526 | 1.345 | 1.401 | 7,993 | +0.08(+5.66%) |
Apr 16, 2012 | 1.295 | 1.332 | 1.295 | 1.326 | 28,210 | +0.04(+3.41%) |
Apr 13, 2012 | 1.314 | 1.314 | 1.282 | 1.282 | 2,557 | -0.06(-4.20%) |
Apr 12, 2012 | 1.282 | 1.382 | 1.282 | 1.339 | 4,597 | -0.01(-0.47%) |
Apr 11, 2012 | 1.314 | 1.429 | 1.314 | 1.345 | 2,693 | -0.05(-3.40%) |
Apr 10, 2012 | 1.400 | 1.437 | 1.375 | 1.392 | 9,994 | -0.01(-0.53%) |
Apr 09, 2012 | 1.573 | 1.573 | 1.381 | 1.400 | 9,015 | -0.14(-9.35%) |
Apr 05, 2012 | 1.561 | 1.561 | 1.543 | 1.544 | 1,372 | +0.05(+3.44%) |
Apr 04, 2012 | 1.567 | 1.573 | 1.493 | 1.493 | 6,275 | -0.07(-4.78%) |
Apr 03, 2012 | 1.567 | 1.568 | 1.567 | 1.568 | 322 | +0.02(+1.24%) |
Apr 02, 2012 | 1.567 | 1.567 | 1.548 | 1.548 | 322 | +0.02(+1.62%) |
Mar 30, 2012 | 1.573 | 1.573 | 1.517 | 1.524 | 5,980 | -0.05(-3.15%) |
Mar 29, 2012 | 1.573 | 1.573 | 1.567 | 1.573 | 6,942 | +0.04(+2.42%) |
Mar 28, 2012 | 1.555 | 1.555 | 1.536 | 1.536 | 322 | -0.01(-0.64%) |
Mar 27, 2012 | 1.530 | 1.561 | 1.530 | 1.546 | 5,712 | -0.00(-0.16%) |
Mar 26, 2012 | 1.536 | 1.561 | 1.536 | 1.548 | 10,992 | +0.03(+2.04%) |
Mar 23, 2012 | 1.486 | 1.517 | 1.455 | 1.517 | 2,124 | +0.00(+0.00%) |
Mar 22, 2012 | 1.480 | 1.561 | 1.480 | 1.517 | 5,426 | +0.02(+1.58%) |
Mar 21, 2012 | 1.555 | 1.567 | 1.455 | 1.494 | 4,808 | -0.02(-1.15%) |
Mar 20, 2012 | 1.567 | 1.567 | 1.511 | 1.511 | 322 | +0.07(+4.72%) |
Mar 19, 2012 | 1.517 | 1.567 | 1.400 | 1.443 | 13,527 | -0.08(-5.28%) |
Mar 16, 2012 | 1.598 | 1.610 | 1.524 | 1.524 | 18,480 | -0.02(-1.60%) |
Mar 15, 2012 | 1.573 | 1.598 | 1.493 | 1.548 | 5,224 | +0.00(+0.00%) |
Mar 14, 2012 | 1.536 | 1.548 | 1.536 | 1.548 | 6,791 | +0.05(+3.31%) |
Mar 13, 2012 | 1.499 | 1.499 | 1.462 | 1.499 | 2,862 | +0.01(+0.83%) |
Mar 12, 2012 | 1.394 | 1.486 | 1.394 | 1.486 | 12,687 | +0.04(+3.01%) |
Mar 09, 2012 | 1.443 | 1.443 | 1.394 | 1.443 | 4,682 | +0.02(+1.30%) |
Mar 08, 2012 | 1.443 | 1.443 | 1.425 | 1.425 | 2,922 | +0.02(+1.77%) |
Mar 07, 2012 | 1.394 | 1.428 | 1.381 | 1.400 | 8,691 | +0.02(+1.80%) |
Mar 06, 2012 | 1.301 | 1.375 | 1.301 | 1.375 | 2,157 | -0.04(-2.93%) |
Mar 05, 2012 | 1.381 | 1.416 | 1.381 | 1.416 | 492 | -0.00(-0.13%) |
Mar 02, 2012 | 1.239 | 1.455 | 1.071 | 1.418 | 49,345 | +0.11(+8.53%) |