Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 1.140 | 1.190 | 1.140 | 1.150 | 122,906 | +0.01(+0.88%) |
May 30, 2012 | 1.180 | 1.180 | 1.130 | 1.140 | 179,671 | +0.00(+0.00%) |
May 29, 2012 | 1.140 | 1.200 | 1.140 | 1.140 | 32,833 | -0.02(-1.72%) |
May 25, 2012 | 1.130 | 1.170 | 1.130 | 1.160 | 51,208 | +0.02(+1.75%) |
May 24, 2012 | 1.170 | 1.170 | 1.140 | 1.140 | 51,086 | +0.00(+0.00%) |
May 23, 2012 | 1.140 | 1.180 | 1.130 | 1.140 | 60,033 | -0.03(-2.56%) |
May 22, 2012 | 1.190 | 1.190 | 1.110 | 1.170 | 163,033 | +0.00(+0.00%) |
May 21, 2012 | 1.180 | 1.230 | 1.170 | 1.170 | 71,705 | -0.02(-1.68%) |
May 18, 2012 | 1.200 | 1.240 | 1.180 | 1.190 | 243,715 | -0.04(-3.25%) |
May 17, 2012 | 1.250 | 1.290 | 1.200 | 1.230 | 113,208 | -0.01(-0.81%) |
May 16, 2012 | 1.270 | 1.280 | 1.230 | 1.240 | 140,607 | -0.03(-2.36%) |
May 15, 2012 | 1.340 | 1.343 | 1.270 | 1.270 | 233,627 | -0.09(-6.62%) |
May 14, 2012 | 1.350 | 1.360 | 1.290 | 1.360 | 58,750 | +0.04(+3.03%) |
May 11, 2012 | 1.290 | 1.370 | 1.280 | 1.320 | 73,952 | +0.02(+1.54%) |
May 10, 2012 | 1.280 | 1.340 | 1.270 | 1.300 | 91,093 | +0.00(+0.00%) |
May 09, 2012 | 1.250 | 1.330 | 1.240 | 1.300 | 194,885 | +0.02(+1.56%) |
May 08, 2012 | 1.300 | 1.320 | 1.270 | 1.280 | 130,895 | -0.02(-1.54%) |
May 07, 2012 | 1.300 | 1.330 | 1.300 | 1.300 | 36,278 | -0.01(-0.76%) |
May 04, 2012 | 1.320 | 1.330 | 1.290 | 1.310 | 61,073 | +0.00(+0.00%) |
May 03, 2012 | 1.310 | 1.370 | 1.300 | 1.310 | 56,648 | -0.02(-1.50%) |
May 02, 2012 | 1.400 | 1.400 | 1.310 | 1.330 | 104,639 | -0.08(-5.67%) |
May 01, 2012 | 1.430 | 1.430 | 1.400 | 1.410 | 39,405 | -0.02(-1.40%) |
Apr 30, 2012 | 1.350 | 1.440 | 1.330 | 1.430 | 139,892 | +0.10(+7.52%) |
Apr 27, 2012 | 1.330 | 1.350 | 1.320 | 1.330 | 62,525 | +0.02(+1.53%) |
Apr 26, 2012 | 1.280 | 1.340 | 1.280 | 1.310 | 23,181 | +0.03(+2.34%) |
Apr 25, 2012 | 1.290 | 1.333 | 1.280 | 1.280 | 68,872 | +0.00(+0.00%) |
Apr 24, 2012 | 1.300 | 1.330 | 1.280 | 1.280 | 36,588 | -0.03(-2.29%) |
Apr 23, 2012 | 1.280 | 1.320 | 1.280 | 1.310 | 72,473 | -0.01(-0.76%) |
Apr 20, 2012 | 1.290 | 1.350 | 1.280 | 1.320 | 104,446 | +0.06(+4.76%) |
Apr 19, 2012 | 1.310 | 1.330 | 1.250 | 1.260 | 138,756 | -0.04(-3.08%) |
Apr 18, 2012 | 1.350 | 1.360 | 1.300 | 1.300 | 146,865 | -0.06(-4.41%) |
Apr 17, 2012 | 1.390 | 1.400 | 1.350 | 1.360 | 68,632 | -0.04(-2.86%) |
Apr 16, 2012 | 1.370 | 1.400 | 1.350 | 1.400 | 51,914 | +0.00(+0.00%) |
Apr 13, 2012 | 1.390 | 1.420 | 1.360 | 1.400 | 125,776 | +0.03(+2.19%) |
Apr 12, 2012 | 1.380 | 1.420 | 1.370 | 1.370 | 60,055 | +0.00(+0.00%) |
Apr 11, 2012 | 1.400 | 1.420 | 1.370 | 1.370 | 59,899 | +0.01(+0.74%) |
Apr 10, 2012 | 1.350 | 1.380 | 1.350 | 1.360 | 102,511 | +0.01(+0.74%) |
Apr 09, 2012 | 1.370 | 1.390 | 1.350 | 1.350 | 96,015 | -0.02(-1.46%) |
Apr 05, 2012 | 1.420 | 1.420 | 1.370 | 1.370 | 67,961 | -0.02(-1.44%) |
Apr 04, 2012 | 1.360 | 1.420 | 1.360 | 1.390 | 90,823 | +0.02(+1.46%) |
Apr 03, 2012 | 1.410 | 1.410 | 1.360 | 1.370 | 168,728 | -0.05(-3.52%) |
Apr 02, 2012 | 1.420 | 1.450 | 1.400 | 1.420 | 107,837 | -0.01(-0.70%) |
Mar 30, 2012 | 1.390 | 1.440 | 1.390 | 1.430 | 149,495 | +0.07(+5.15%) |
Mar 29, 2012 | 1.390 | 1.410 | 1.350 | 1.360 | 381,670 | -0.03(-2.16%) |
Mar 28, 2012 | 1.460 | 1.465 | 1.360 | 1.390 | 427,139 | -0.09(-6.08%) |
Mar 27, 2012 | 1.490 | 1.490 | 1.450 | 1.480 | 247,354 | -0.01(-0.67%) |
Mar 26, 2012 | 1.530 | 1.540 | 1.450 | 1.490 | 322,373 | +0.00(+0.00%) |
Mar 23, 2012 | 1.500 | 1.510 | 1.430 | 1.490 | 239,197 | -0.02(-1.32%) |
Mar 22, 2012 | 1.540 | 1.560 | 1.500 | 1.510 | 195,990 | -0.02(-1.31%) |
Mar 21, 2012 | 1.560 | 1.590 | 1.530 | 1.530 | 165,849 | -0.03(-1.92%) |
Mar 20, 2012 | 1.520 | 1.580 | 1.510 | 1.560 | 150,161 | +0.04(+2.63%) |
Mar 19, 2012 | 1.550 | 1.550 | 1.500 | 1.520 | 133,806 | +0.00(+0.00%) |
Mar 16, 2012 | 1.560 | 1.560 | 1.500 | 1.520 | 164,609 | -0.01(-0.65%) |
Mar 15, 2012 | 1.500 | 1.570 | 1.460 | 1.530 | 236,109 | +0.04(+2.68%) |
Mar 14, 2012 | 1.500 | 1.530 | 1.480 | 1.490 | 114,133 | -0.02(-1.32%) |
Mar 13, 2012 | 1.510 | 1.590 | 1.480 | 1.510 | 448,974 | +0.01(+0.67%) |
Mar 12, 2012 | 1.440 | 1.510 | 1.440 | 1.500 | 217,503 | +0.06(+4.17%) |
Mar 09, 2012 | 1.450 | 1.540 | 1.430 | 1.440 | 221,811 | +0.02(+1.41%) |
Mar 08, 2012 | 1.410 | 1.460 | 1.400 | 1.420 | 108,539 | +0.01(+0.71%) |
Mar 07, 2012 | 1.430 | 1.430 | 1.390 | 1.410 | 85,761 | +0.03(+2.17%) |
Mar 06, 2012 | 1.390 | 1.410 | 1.370 | 1.380 | 152,634 | -0.05(-3.50%) |
Mar 05, 2012 | 1.400 | 1.440 | 1.360 | 1.430 | 205,811 | +0.07(+5.15%) |
Mar 02, 2012 | 1.390 | 1.413 | 1.360 | 1.360 | 236,697 | -0.03(-2.16%) |