Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 1.362 | 1.386 | 1.362 | 1.386 | 519,873 | +0.03(+2.31%) |
Jun 28, 2012 | 1.352 | 1.358 | 1.341 | 1.355 | 455,288 | +0.00(+0.00%) |
Jun 27, 2012 | 1.345 | 1.358 | 1.341 | 1.355 | 272,218 | +0.00(+0.00%) |
Jun 26, 2012 | 1.345 | 1.355 | 1.341 | 1.355 | 367,260 | +0.01(+0.52%) |
Jun 25, 2012 | 1.348 | 1.348 | 1.334 | 1.348 | 67,201 | -0.01(-0.51%) |
Jun 22, 2012 | 1.352 | 1.369 | 1.352 | 1.355 | 568,095 | +0.01(+0.78%) |
Jun 21, 2012 | 1.358 | 1.369 | 1.338 | 1.345 | 366,284 | -0.02(-1.53%) |
Jun 20, 2012 | 1.365 | 1.372 | 1.355 | 1.365 | 153,248 | +0.00(+0.26%) |
Jun 19, 2012 | 1.362 | 1.372 | 1.359 | 1.362 | 361,230 | +0.01(+1.03%) |
Jun 18, 2012 | 1.355 | 1.362 | 1.348 | 1.348 | 191,112 | -0.01(-0.77%) |
Jun 15, 2012 | 1.362 | 1.383 | 1.358 | 1.358 | 226,402 | -0.01(-0.51%) |
Jun 14, 2012 | 1.362 | 1.379 | 1.355 | 1.365 | 148,413 | +0.01(+0.51%) |
Jun 13, 2012 | 1.365 | 1.372 | 1.352 | 1.358 | 149,685 | -0.01(-0.51%) |
Jun 12, 2012 | 1.369 | 1.372 | 1.348 | 1.365 | 272,126 | +0.01(+0.77%) |
Jun 11, 2012 | 1.383 | 1.400 | 1.338 | 1.355 | 164,321 | -0.01(-1.01%) |
Jun 08, 2012 | 1.352 | 1.369 | 1.341 | 1.369 | 97,773 | +0.03(+2.07%) |
Jun 07, 2012 | 1.372 | 1.379 | 1.341 | 1.341 | 86,263 | -0.02(-1.53%) |
Jun 06, 2012 | 1.341 | 1.365 | 1.341 | 1.362 | 156,927 | +0.03(+2.35%) |
Jun 05, 2012 | 1.331 | 1.338 | 1.320 | 1.331 | 316,488 | +0.00(+0.26%) |
Jun 04, 2012 | 1.334 | 1.348 | 1.303 | 1.327 | 95,874 | -0.02(-1.29%) |
Jun 01, 2012 | 1.355 | 1.365 | 1.331 | 1.345 | 209,829 | -0.04(-3.01%) |
May 31, 2012 | 1.386 | 1.386 | 1.372 | 1.386 | 84,404 | +0.01(+0.50%) |
May 30, 2012 | 1.397 | 1.397 | 1.376 | 1.379 | 84,801 | -0.02(-1.49%) |
May 29, 2012 | 1.404 | 1.414 | 1.390 | 1.400 | 114,119 | +0.01(+0.75%) |
May 25, 2012 | 1.400 | 1.400 | 1.379 | 1.390 | 81,445 | -0.00(-0.25%) |
May 24, 2012 | 1.400 | 1.407 | 1.390 | 1.393 | 151,127 | -0.00(-0.25%) |
May 23, 2012 | 1.379 | 1.397 | 1.348 | 1.397 | 151,545 | +0.01(+1.01%) |
May 22, 2012 | 1.369 | 1.390 | 1.369 | 1.383 | 106,074 | +0.02(+1.76%) |
May 21, 2012 | 1.362 | 1.362 | 1.342 | 1.359 | 442,735 | +0.01(+0.51%) |
May 18, 2012 | 1.390 | 1.390 | 1.338 | 1.352 | 244,706 | -0.04(-2.71%) |
May 17, 2012 | 1.410 | 1.414 | 1.383 | 1.390 | 123,460 | -0.02(-1.45%) |
May 16, 2012 | 1.427 | 1.427 | 1.407 | 1.410 | 172,902 | -0.00(-0.24%) |
May 15, 2012 | 1.420 | 1.424 | 1.403 | 1.414 | 91,459 | +0.00(+0.00%) |
May 14, 2012 | 1.427 | 1.431 | 1.414 | 1.414 | 116,466 | -0.02(-1.19%) |
May 11, 2012 | 1.434 | 1.437 | 1.431 | 1.431 | 83,756 | -0.01(-0.48%) |
May 10, 2012 | 1.437 | 1.448 | 1.434 | 1.437 | 118,191 | +0.00(+0.00%) |
May 09, 2012 | 1.427 | 1.441 | 1.420 | 1.437 | 119,040 | -0.01(-0.71%) |
May 08, 2012 | 1.427 | 1.451 | 1.417 | 1.448 | 144,281 | +0.01(+0.47%) |
May 07, 2012 | 1.451 | 1.451 | 1.437 | 1.441 | 98,975 | -0.01(-0.71%) |
May 04, 2012 | 1.472 | 1.472 | 1.424 | 1.451 | 188,642 | -0.02(-1.62%) |
May 03, 2012 | 1.492 | 1.492 | 1.468 | 1.475 | 211,314 | -0.01(-0.92%) |
May 02, 2012 | 1.475 | 1.489 | 1.472 | 1.489 | 97,993 | -0.01(-0.46%) |
May 01, 2012 | 1.482 | 1.499 | 1.475 | 1.495 | 127,994 | +0.01(+0.69%) |
Apr 30, 2012 | 1.492 | 1.492 | 1.478 | 1.485 | 115,751 | -0.01(-0.68%) |
Apr 27, 2012 | 1.492 | 1.495 | 1.478 | 1.495 | 129,414 | +0.00(+0.23%) |
Apr 26, 2012 | 1.478 | 1.495 | 1.478 | 1.492 | 106,613 | +0.01(+0.69%) |
Apr 25, 2012 | 1.465 | 1.485 | 1.464 | 1.482 | 117,172 | +0.03(+1.88%) |
Apr 24, 2012 | 1.458 | 1.458 | 1.448 | 1.454 | 123,226 | +0.00(+0.00%) |
Apr 23, 2012 | 1.448 | 1.454 | 1.437 | 1.454 | 215,564 | -0.02(-1.16%) |
Apr 20, 2012 | 1.475 | 1.478 | 1.465 | 1.472 | 195,522 | +0.00(+0.23%) |
Apr 19, 2012 | 1.472 | 1.475 | 1.463 | 1.468 | 119,623 | +0.00(+0.00%) |
Apr 18, 2012 | 1.468 | 1.468 | 1.461 | 1.468 | 109,454 | -0.00(-0.23%) |
Apr 17, 2012 | 1.465 | 1.478 | 1.461 | 1.472 | 117,977 | +0.01(+0.70%) |
Apr 16, 2012 | 1.475 | 1.475 | 1.458 | 1.461 | 225,258 | -0.00(-0.23%) |
Apr 13, 2012 | 1.472 | 1.478 | 1.458 | 1.465 | 98,972 | -0.01(-0.46%) |
Apr 12, 2012 | 1.461 | 1.475 | 1.461 | 1.472 | 166,078 | +0.01(+0.94%) |
Apr 11, 2012 | 1.454 | 1.468 | 1.454 | 1.458 | 361,641 | +0.02(+1.18%) |
Apr 10, 2012 | 1.465 | 1.468 | 1.441 | 1.441 | 277,389 | -0.03(-1.86%) |
Apr 09, 2012 | 1.461 | 1.468 | 1.451 | 1.468 | 150,303 | -0.01(-0.46%) |
Apr 05, 2012 | 1.472 | 1.475 | 1.468 | 1.475 | 114,796 | +0.00(+0.23%) |
Apr 04, 2012 | 1.482 | 1.485 | 1.468 | 1.472 | 241,748 | -0.02(-1.60%) |
Apr 03, 2012 | 1.509 | 1.509 | 1.495 | 1.495 | 146,979 | -0.01(-0.68%) |