Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 02, 2012 | 1.489 | 1.506 | 1.485 | 1.506 | 123,208 | +0.02(+1.38%) |
Mar 30, 2012 | 1.489 | 1.492 | 1.478 | 1.485 | 152,617 | +0.01(+0.69%) |
Mar 29, 2012 | 1.472 | 1.475 | 1.465 | 1.475 | 227,382 | -0.00(-0.23%) |
Mar 28, 2012 | 1.482 | 1.482 | 1.472 | 1.478 | 331,096 | +0.00(+0.25%) |
Mar 27, 2012 | 1.485 | 1.492 | 1.472 | 1.475 | 590,968 | -0.00(-0.25%) |
Mar 26, 2012 | 1.485 | 1.485 | 1.468 | 1.478 | 407,934 | +0.01(+0.70%) |
Mar 23, 2012 | 1.475 | 1.478 | 1.458 | 1.468 | 273,136 | +0.00(+0.23%) |
Mar 22, 2012 | 1.485 | 1.485 | 1.461 | 1.465 | 314,799 | -0.02(-1.38%) |
Mar 21, 2012 | 1.492 | 1.492 | 1.482 | 1.485 | 223,516 | -0.00(-0.23%) |
Mar 20, 2012 | 1.489 | 1.513 | 1.475 | 1.489 | 368,140 | +0.00(+0.00%) |
Mar 19, 2012 | 1.482 | 1.499 | 1.482 | 1.489 | 219,102 | +0.01(+0.46%) |
Mar 16, 2012 | 1.482 | 1.485 | 1.475 | 1.482 | 270,826 | +0.00(+0.23%) |
Mar 15, 2012 | 1.478 | 1.485 | 1.472 | 1.478 | 235,134 | +0.01(+0.46%) |
Mar 14, 2012 | 1.485 | 1.485 | 1.468 | 1.472 | 233,696 | -0.00(-0.23%) |
Mar 13, 2012 | 1.468 | 1.482 | 1.461 | 1.475 | 367,964 | +0.02(+1.17%) |
Mar 12, 2012 | 1.468 | 1.470 | 1.448 | 1.458 | 205,872 | -0.00(-0.23%) |
Mar 09, 2012 | 1.468 | 1.468 | 1.454 | 1.461 | 230,158 | +0.00(+0.00%) |
Mar 08, 2012 | 1.454 | 1.461 | 1.448 | 1.461 | 188,416 | +0.02(+1.42%) |
Mar 07, 2012 | 1.441 | 1.443 | 1.434 | 1.441 | 156,761 | +0.01(+0.72%) |
Mar 06, 2012 | 1.441 | 1.441 | 1.414 | 1.431 | 240,058 | -0.03(-1.87%) |
Mar 05, 2012 | 1.465 | 1.465 | 1.454 | 1.458 | 190,165 | -0.01(-0.47%) |
Mar 02, 2012 | 1.475 | 1.478 | 1.461 | 1.465 | 132,557 | -0.01(-0.46%) |
Mar 01, 2012 | 1.461 | 1.475 | 1.461 | 1.472 | 307,073 | +0.01(+0.94%) |
Feb 29, 2012 | 1.461 | 1.475 | 1.454 | 1.458 | 503,002 | +0.00(+0.23%) |
Feb 28, 2012 | 1.451 | 1.461 | 1.448 | 1.454 | 463,401 | +0.01(+0.47%) |
Feb 27, 2012 | 1.441 | 1.451 | 1.431 | 1.448 | 276,833 | +0.00(+0.00%) |
Feb 24, 2012 | 1.441 | 1.448 | 1.434 | 1.448 | 102,050 | +0.02(+1.19%) |
Feb 23, 2012 | 1.417 | 1.434 | 1.417 | 1.431 | 154,474 | +0.01(+0.96%) |
Feb 22, 2012 | 1.420 | 1.434 | 1.414 | 1.417 | 242,735 | -0.01(-0.72%) |
Feb 21, 2012 | 1.437 | 1.441 | 1.427 | 1.427 | 193,939 | -0.01(-0.70%) |
Feb 17, 2012 | 1.427 | 1.437 | 1.424 | 1.437 | 132,100 | +0.02(+1.18%) |
Feb 16, 2012 | 1.400 | 1.427 | 1.397 | 1.420 | 438,116 | +0.00(+0.24%) |
Feb 15, 2012 | 1.420 | 1.427 | 1.414 | 1.417 | 138,666 | +0.00(+0.00%) |
Feb 14, 2012 | 1.417 | 1.417 | 1.410 | 1.417 | 158,118 | +0.00(+0.24%) |
Feb 13, 2012 | 1.420 | 1.424 | 1.400 | 1.414 | 569,677 | +0.01(+0.48%) |
Feb 10, 2012 | 1.410 | 1.414 | 1.404 | 1.407 | 121,781 | -0.01(-0.71%) |
Feb 09, 2012 | 1.417 | 1.427 | 1.410 | 1.417 | 186,226 | +0.00(+0.00%) |
Feb 08, 2012 | 1.414 | 1.417 | 1.407 | 1.417 | 164,913 | +0.01(+0.48%) |
Feb 07, 2012 | 1.404 | 1.414 | 1.397 | 1.410 | 669,386 | +0.01(+0.48%) |
Feb 06, 2012 | 1.390 | 1.404 | 1.387 | 1.404 | 198,105 | +0.01(+0.97%) |
Feb 03, 2012 | 1.394 | 1.397 | 1.390 | 1.390 | 267,717 | +0.01(+0.98%) |
Feb 02, 2012 | 1.377 | 1.384 | 1.373 | 1.377 | 115,134 | +0.00(+0.24%) |