Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 1.140 | 1.170 | 1.130 | 1.130 | 101,536 | -0.02(-1.65%) |
May 30, 2012 | 1.150 | 1.180 | 1.130 | 1.149 | 43,857 | -0.00(-0.09%) |
May 29, 2012 | 1.143 | 1.250 | 1.130 | 1.150 | 44,191 | +0.01(+0.88%) |
May 25, 2012 | 1.150 | 1.280 | 1.130 | 1.140 | 451,342 | +0.00(+0.00%) |
May 24, 2012 | 1.200 | 1.210 | 1.140 | 1.140 | 61,600 | -0.07(-5.79%) |
May 23, 2012 | 1.160 | 1.210 | 1.150 | 1.210 | 23,377 | +0.07(+6.14%) |
May 22, 2012 | 1.280 | 1.300 | 1.140 | 1.140 | 127,975 | -0.10(-8.06%) |
May 21, 2012 | 1.220 | 1.250 | 1.180 | 1.240 | 33,724 | +0.07(+5.98%) |
May 18, 2012 | 1.180 | 1.220 | 1.170 | 1.170 | 63,546 | +0.00(+0.00%) |
May 17, 2012 | 1.140 | 1.190 | 1.140 | 1.170 | 93,018 | +0.07(+6.36%) |
May 16, 2012 | 1.130 | 1.190 | 1.100 | 1.100 | 44,110 | -0.03(-2.65%) |
May 15, 2012 | 1.120 | 1.200 | 1.120 | 1.130 | 41,939 | +0.00(+0.00%) |
May 14, 2012 | 1.130 | 1.160 | 1.130 | 1.130 | 17,950 | -0.02(-1.74%) |
May 11, 2012 | 1.180 | 1.230 | 1.130 | 1.150 | 49,043 | -0.02(-1.71%) |
May 10, 2012 | 1.200 | 1.280 | 1.150 | 1.170 | 94,071 | -0.04(-3.31%) |
May 09, 2012 | 1.230 | 1.250 | 1.191 | 1.210 | 69,277 | -0.01(-0.82%) |
May 08, 2012 | 1.270 | 1.270 | 1.180 | 1.220 | 92,989 | -0.09(-6.87%) |
May 07, 2012 | 1.210 | 1.320 | 1.210 | 1.310 | 76,262 | +0.10(+8.26%) |
May 04, 2012 | 1.200 | 1.270 | 1.180 | 1.210 | 87,449 | +0.02(+1.68%) |
May 03, 2012 | 1.180 | 1.300 | 1.110 | 1.190 | 307,443 | +0.04(+3.48%) |
May 02, 2012 | 1.230 | 1.230 | 1.150 | 1.150 | 222,541 | -0.04(-3.36%) |
May 01, 2012 | 1.280 | 1.280 | 1.180 | 1.190 | 109,349 | -0.09(-7.03%) |
Apr 30, 2012 | 1.290 | 1.300 | 1.220 | 1.280 | 69,276 | -0.02(-1.54%) |
Apr 27, 2012 | 1.280 | 1.330 | 1.250 | 1.300 | 71,498 | +0.03(+2.36%) |
Apr 26, 2012 | 1.280 | 1.320 | 1.270 | 1.270 | 118,710 | +0.01(+0.79%) |
Apr 25, 2012 | 1.290 | 1.360 | 1.250 | 1.260 | 135,677 | -0.02(-1.56%) |
Apr 24, 2012 | 1.220 | 1.280 | 1.170 | 1.280 | 79,199 | +0.08(+6.67%) |
Apr 23, 2012 | 1.210 | 1.250 | 1.100 | 1.200 | 261,899 | +0.00(+0.00%) |
Apr 20, 2012 | 1.350 | 1.390 | 1.200 | 1.200 | 270,367 | -0.13(-9.77%) |
Apr 19, 2012 | 1.380 | 1.460 | 1.330 | 1.330 | 103,069 | -0.04(-2.92%) |
Apr 18, 2012 | 1.420 | 1.470 | 1.370 | 1.370 | 96,559 | +0.01(+0.74%) |
Apr 17, 2012 | 1.450 | 1.450 | 1.360 | 1.360 | 101,595 | -0.04(-2.86%) |
Apr 16, 2012 | 1.350 | 1.430 | 1.350 | 1.400 | 49,290 | +0.03(+2.19%) |
Apr 13, 2012 | 1.400 | 1.400 | 1.350 | 1.370 | 42,236 | -0.04(-2.84%) |
Apr 12, 2012 | 1.380 | 1.430 | 1.360 | 1.410 | 68,909 | +0.03(+2.17%) |
Apr 11, 2012 | 1.430 | 1.450 | 1.370 | 1.380 | 80,393 | -0.05(-3.50%) |
Apr 10, 2012 | 1.440 | 1.450 | 1.430 | 1.430 | 20,819 | +0.00(+0.00%) |
Apr 09, 2012 | 1.390 | 1.450 | 1.370 | 1.430 | 40,830 | +0.04(+2.88%) |
Apr 05, 2012 | 1.440 | 1.460 | 1.370 | 1.390 | 114,123 | -0.04(-2.80%) |
Apr 04, 2012 | 1.480 | 1.510 | 1.430 | 1.430 | 73,426 | -0.07(-4.67%) |
Apr 03, 2012 | 1.470 | 1.590 | 1.450 | 1.500 | 144,550 | +0.07(+4.90%) |
Apr 02, 2012 | 1.480 | 1.550 | 1.430 | 1.430 | 161,429 | -0.05(-3.38%) |
Mar 30, 2012 | 1.530 | 1.550 | 1.480 | 1.480 | 72,011 | -0.08(-5.13%) |
Mar 29, 2012 | 1.580 | 1.600 | 1.491 | 1.560 | 191,893 | -0.04(-2.50%) |
Mar 28, 2012 | 1.520 | 1.600 | 1.520 | 1.600 | 70,947 | +0.05(+3.23%) |
Mar 27, 2012 | 1.510 | 1.600 | 1.510 | 1.550 | 145,920 | +0.05(+3.33%) |
Mar 26, 2012 | 1.620 | 1.650 | 1.430 | 1.500 | 255,305 | -0.10(-6.25%) |
Mar 23, 2012 | 1.650 | 1.670 | 1.560 | 1.600 | 97,841 | -0.05(-3.03%) |
Mar 22, 2012 | 1.700 | 1.710 | 1.610 | 1.650 | 350,125 | -0.03(-1.79%) |
Mar 21, 2012 | 1.730 | 1.760 | 1.670 | 1.680 | 67,189 | -0.04(-2.33%) |
Mar 20, 2012 | 1.710 | 1.770 | 1.710 | 1.720 | 52,691 | +0.02(+1.18%) |
Mar 19, 2012 | 1.720 | 1.750 | 1.700 | 1.700 | 36,743 | -0.06(-3.41%) |
Mar 16, 2012 | 1.700 | 1.760 | 1.690 | 1.760 | 84,484 | +0.03(+1.73%) |
Mar 15, 2012 | 1.740 | 1.770 | 1.690 | 1.730 | 105,976 | -0.01(-0.57%) |
Mar 14, 2012 | 1.630 | 1.750 | 1.610 | 1.740 | 228,924 | +0.12(+7.41%) |
Mar 13, 2012 | 1.600 | 1.620 | 1.530 | 1.620 | 129,044 | +0.07(+4.52%) |
Mar 12, 2012 | 1.540 | 1.600 | 1.520 | 1.550 | 44,099 | -0.02(-1.27%) |
Mar 09, 2012 | 1.570 | 1.580 | 1.510 | 1.570 | 50,960 | -0.01(-0.63%) |
Mar 08, 2012 | 1.550 | 1.590 | 1.510 | 1.580 | 40,219 | +0.03(+1.94%) |
Mar 07, 2012 | 1.510 | 1.550 | 1.510 | 1.550 | 47,083 | +0.05(+3.33%) |
Mar 06, 2012 | 1.550 | 1.586 | 1.495 | 1.500 | 130,979 | -0.04(-2.60%) |
Mar 05, 2012 | 1.610 | 1.660 | 1.540 | 1.540 | 80,401 | -0.09(-5.52%) |
Mar 02, 2012 | 1.640 | 1.660 | 1.620 | 1.630 | 14,892 | +0.01(+0.62%) |