Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 1.478 | 1.478 | 1.374 | 1.374 | 15,003,486 | -0.10(-7.05%) |
May 30, 2012 | 1.485 | 1.491 | 1.459 | 1.478 | 2,158,054 | -0.03(-1.73%) |
May 29, 2012 | 1.491 | 1.504 | 1.459 | 1.504 | 6,101,692 | +0.07(+5.00%) |
May 25, 2012 | 1.413 | 1.446 | 1.413 | 1.433 | 3,228,828 | +0.00(+0.00%) |
May 24, 2012 | 1.426 | 1.433 | 1.420 | 1.433 | 3,973,473 | -0.01(-0.45%) |
May 23, 2012 | 1.439 | 1.452 | 1.420 | 1.439 | 5,626,760 | -0.07(-4.33%) |
May 22, 2012 | 1.504 | 1.524 | 1.485 | 1.504 | 5,550,675 | +0.03(+1.76%) |
May 21, 2012 | 1.498 | 1.511 | 1.472 | 1.478 | 4,509,056 | -0.01(-0.44%) |
May 18, 2012 | 1.511 | 1.511 | 1.472 | 1.485 | 7,920,049 | -0.07(-4.60%) |
May 17, 2012 | 1.550 | 1.556 | 1.530 | 1.556 | 10,237,768 | +0.03(+1.70%) |
May 16, 2012 | 1.576 | 1.582 | 1.517 | 1.530 | 9,998,044 | -0.09(-5.62%) |
May 15, 2012 | 1.628 | 1.654 | 1.608 | 1.621 | 7,497,576 | -0.03(-1.58%) |
May 14, 2012 | 1.648 | 1.654 | 1.635 | 1.648 | 3,057,071 | -0.01(-0.78%) |
May 11, 2012 | 1.635 | 1.661 | 1.635 | 1.661 | 2,905,301 | +0.03(+1.59%) |
May 10, 2012 | 1.661 | 1.661 | 1.635 | 1.635 | 2,356,378 | +0.00(+0.00%) |
May 09, 2012 | 1.628 | 1.641 | 1.615 | 1.635 | 2,247,490 | -0.01(-0.79%) |
May 08, 2012 | 1.648 | 1.654 | 1.635 | 1.648 | 3,921,477 | +0.00(+0.00%) |
May 07, 2012 | 1.648 | 1.667 | 1.635 | 1.648 | 8,459,243 | -0.07(-3.80%) |
May 04, 2012 | 1.726 | 1.726 | 1.693 | 1.713 | 2,984,219 | -0.04(-2.23%) |
May 03, 2012 | 1.771 | 1.771 | 1.729 | 1.752 | 5,450,040 | -0.02(-1.10%) |
May 02, 2012 | 1.719 | 1.771 | 1.719 | 1.771 | 5,887,125 | +0.05(+3.03%) |
May 01, 2012 | 1.752 | 1.771 | 1.706 | 1.719 | 4,097,156 | -0.03(-1.49%) |
Apr 30, 2012 | 1.745 | 1.752 | 1.726 | 1.745 | 11,003,612 | +0.00(+0.00%) |
Apr 27, 2012 | 1.719 | 1.752 | 1.693 | 1.745 | 13,471,816 | +0.05(+2.68%) |
Apr 26, 2012 | 1.667 | 1.700 | 1.654 | 1.700 | 12,345,934 | +0.05(+2.76%) |
Apr 25, 2012 | 1.661 | 1.667 | 1.648 | 1.654 | 4,453,704 | +0.02(+1.20%) |
Apr 24, 2012 | 1.648 | 1.654 | 1.615 | 1.635 | 5,023,266 | -0.01(-0.79%) |
Apr 23, 2012 | 1.641 | 1.661 | 1.628 | 1.648 | 4,301,048 | +0.03(+1.61%) |
Apr 20, 2012 | 1.635 | 1.654 | 1.618 | 1.621 | 3,484,626 | +0.01(+0.40%) |
Apr 19, 2012 | 1.635 | 1.648 | 1.608 | 1.615 | 3,483,918 | +0.00(+0.00%) |
Apr 18, 2012 | 1.608 | 1.621 | 1.595 | 1.615 | 1,232,865 | +0.00(+0.00%) |
Apr 17, 2012 | 1.615 | 1.615 | 1.589 | 1.615 | 1,844,699 | +0.03(+2.06%) |
Apr 16, 2012 | 1.621 | 1.628 | 1.582 | 1.582 | 1,797,189 | -0.03(-1.62%) |
Apr 13, 2012 | 1.608 | 1.615 | 1.582 | 1.608 | 6,165,007 | +0.01(+0.82%) |
Apr 12, 2012 | 1.595 | 1.608 | 1.589 | 1.595 | 5,929,362 | +0.00(+0.00%) |
Apr 11, 2012 | 1.608 | 1.621 | 1.589 | 1.595 | 5,237,803 | +0.00(+0.00%) |
Apr 10, 2012 | 1.608 | 1.615 | 1.582 | 1.595 | 2,023,904 | +0.00(+0.00%) |
Apr 09, 2012 | 1.608 | 1.615 | 1.582 | 1.595 | 2,594,423 | -0.01(-0.41%) |
Apr 05, 2012 | 1.589 | 1.602 | 1.569 | 1.602 | 3,935,721 | +0.01(+0.82%) |
Apr 04, 2012 | 1.582 | 1.608 | 1.576 | 1.589 | 2,405,855 | -0.01(-0.81%) |
Apr 03, 2012 | 1.608 | 1.628 | 1.592 | 1.602 | 2,103,568 | +0.01(+0.41%) |
Apr 02, 2012 | 1.602 | 1.608 | 1.582 | 1.595 | 9,216,323 | +0.00(+0.00%) |
Mar 30, 2012 | 1.635 | 1.641 | 1.582 | 1.595 | 19,103,866 | -0.05(-2.78%) |
Mar 29, 2012 | 1.693 | 1.693 | 1.628 | 1.641 | 11,119,851 | -0.08(-4.91%) |
Mar 28, 2012 | 1.732 | 1.732 | 1.693 | 1.726 | 2,362,864 | -0.01(-0.38%) |
Mar 27, 2012 | 1.726 | 1.739 | 1.719 | 1.732 | 2,522,708 | +0.01(+0.76%) |
Mar 26, 2012 | 1.719 | 1.732 | 1.693 | 1.719 | 6,672,920 | -0.03(-1.86%) |
Mar 23, 2012 | 1.739 | 1.758 | 1.726 | 1.752 | 2,966,053 | +0.02(+1.13%) |
Mar 22, 2012 | 1.713 | 1.739 | 1.706 | 1.732 | 5,419,194 | +0.02(+1.14%) |
Mar 21, 2012 | 1.693 | 1.713 | 1.680 | 1.713 | 1,268,316 | +0.03(+1.54%) |
Mar 20, 2012 | 1.693 | 1.706 | 1.667 | 1.687 | 1,431,503 | -0.01(-0.77%) |
Mar 19, 2012 | 1.713 | 1.719 | 1.687 | 1.700 | 1,739,860 | -0.01(-0.38%) |
Mar 16, 2012 | 1.706 | 1.732 | 1.696 | 1.706 | 2,694,026 | +0.01(+0.38%) |
Mar 15, 2012 | 1.719 | 1.726 | 1.687 | 1.700 | 4,765,260 | -0.03(-1.88%) |
Mar 14, 2012 | 1.732 | 1.745 | 1.719 | 1.732 | 3,611,814 | +0.01(+0.38%) |
Mar 13, 2012 | 1.693 | 1.735 | 1.693 | 1.726 | 6,470,941 | +0.05(+2.71%) |
Mar 12, 2012 | 1.687 | 1.687 | 1.644 | 1.680 | 6,511,317 | -0.04(-2.27%) |
Mar 09, 2012 | 1.687 | 1.719 | 1.680 | 1.719 | 2,085,409 | +0.03(+1.93%) |
Mar 08, 2012 | 1.693 | 1.700 | 1.667 | 1.687 | 1,481,891 | +0.01(+0.78%) |
Mar 07, 2012 | 1.667 | 1.680 | 1.654 | 1.674 | 2,204,691 | -0.01(-0.39%) |
Mar 06, 2012 | 1.680 | 1.700 | 1.648 | 1.680 | 3,731,853 | -0.04(-2.27%) |
Mar 05, 2012 | 1.726 | 1.726 | 1.687 | 1.719 | 3,747,048 | -0.03(-1.49%) |
Mar 02, 2012 | 1.758 | 1.758 | 1.726 | 1.745 | 1,940,542 | -0.03(-1.47%) |