Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 1.470 | 1.473 | 1.447 | 1.463 | 1,096,285 | -0.01(-0.68%) |
May 30, 2012 | 1.477 | 1.487 | 1.470 | 1.473 | 1,469,237 | -0.02(-1.11%) |
May 29, 2012 | 1.477 | 1.493 | 1.477 | 1.490 | 1,010,025 | +0.02(+1.58%) |
May 25, 2012 | 1.470 | 1.477 | 1.457 | 1.467 | 1,166,564 | +0.00(+0.00%) |
May 24, 2012 | 1.477 | 1.477 | 1.463 | 1.467 | 1,114,648 | +0.00(+0.23%) |
May 23, 2012 | 1.450 | 1.470 | 1.437 | 1.463 | 1,867,223 | +0.01(+0.92%) |
May 22, 2012 | 1.450 | 1.470 | 1.450 | 1.450 | 1,798,294 | +0.01(+0.45%) |
May 21, 2012 | 1.424 | 1.447 | 1.424 | 1.444 | 1,754,661 | +0.02(+1.14%) |
May 18, 2012 | 1.460 | 1.460 | 1.421 | 1.427 | 1,505,691 | -0.03(-2.01%) |
May 17, 2012 | 1.499 | 1.499 | 1.453 | 1.457 | 1,256,218 | -0.03(-1.97%) |
May 16, 2012 | 1.515 | 1.518 | 1.486 | 1.486 | 1,404,941 | -0.03(-1.72%) |
May 15, 2012 | 1.512 | 1.522 | 1.499 | 1.512 | 1,694,078 | +0.01(+0.43%) |
May 14, 2012 | 1.518 | 1.519 | 1.505 | 1.505 | 811,793 | -0.02(-1.49%) |
May 11, 2012 | 1.535 | 1.541 | 1.528 | 1.528 | 599,064 | -0.01(-0.85%) |
May 10, 2012 | 1.541 | 1.548 | 1.535 | 1.541 | 854,245 | +0.01(+0.42%) |
May 09, 2012 | 1.525 | 1.538 | 1.518 | 1.535 | 794,789 | -0.01(-0.42%) |
May 08, 2012 | 1.538 | 1.545 | 1.525 | 1.541 | 1,050,872 | -0.00(-0.21%) |
May 07, 2012 | 1.538 | 1.551 | 1.538 | 1.545 | 972,693 | -0.01(-0.42%) |
May 04, 2012 | 1.577 | 1.577 | 1.541 | 1.551 | 1,022,528 | -0.03(-1.65%) |
May 03, 2012 | 1.593 | 1.597 | 1.577 | 1.577 | 535,044 | -0.02(-1.02%) |
May 02, 2012 | 1.590 | 1.600 | 1.587 | 1.593 | 1,002,584 | -0.01(-0.81%) |
May 01, 2012 | 1.593 | 1.613 | 1.591 | 1.606 | 1,005,201 | +0.01(+0.61%) |
Apr 30, 2012 | 1.597 | 1.600 | 1.591 | 1.597 | 682,116 | -0.00(-0.20%) |
Apr 27, 2012 | 1.597 | 1.600 | 1.590 | 1.600 | 704,221 | +0.01(+0.82%) |
Apr 26, 2012 | 1.587 | 1.593 | 1.584 | 1.587 | 1,122,066 | +0.00(+0.21%) |
Apr 25, 2012 | 1.580 | 1.593 | 1.580 | 1.584 | 1,146,933 | +0.02(+1.04%) |
Apr 24, 2012 | 1.571 | 1.577 | 1.564 | 1.567 | 875,889 | +0.00(+0.21%) |
Apr 23, 2012 | 1.571 | 1.571 | 1.545 | 1.564 | 1,215,955 | -0.01(-0.83%) |
Apr 20, 2012 | 1.577 | 1.584 | 1.571 | 1.577 | 677,663 | +0.01(+0.83%) |
Apr 19, 2012 | 1.571 | 1.580 | 1.558 | 1.564 | 601,844 | -0.01(-0.83%) |
Apr 18, 2012 | 1.574 | 1.580 | 1.567 | 1.577 | 833,472 | -0.00(-0.21%) |
Apr 17, 2012 | 1.571 | 1.589 | 1.571 | 1.580 | 1,116,671 | +0.02(+1.04%) |
Apr 16, 2012 | 1.571 | 1.574 | 1.561 | 1.564 | 689,082 | -0.00(-0.21%) |
Apr 13, 2012 | 1.574 | 1.580 | 1.561 | 1.567 | 947,973 | -0.01(-0.41%) |
Apr 12, 2012 | 1.561 | 1.577 | 1.561 | 1.574 | 902,693 | +0.02(+1.05%) |
Apr 11, 2012 | 1.561 | 1.571 | 1.555 | 1.558 | 1,505,933 | +0.02(+1.06%) |
Apr 10, 2012 | 1.571 | 1.574 | 1.538 | 1.541 | 1,024,857 | -0.03(-1.87%) |
Apr 09, 2012 | 1.571 | 1.577 | 1.561 | 1.571 | 1,118,258 | -0.01(-0.82%) |
Apr 05, 2012 | 1.590 | 1.597 | 1.584 | 1.584 | 1,458,532 | -0.01(-0.82%) |
Apr 04, 2012 | 1.600 | 1.603 | 1.590 | 1.597 | 1,293,274 | -0.02(-1.41%) |
Apr 03, 2012 | 1.629 | 1.629 | 1.606 | 1.619 | 941,517 | -0.00(-0.20%) |
Apr 02, 2012 | 1.613 | 1.633 | 1.610 | 1.623 | 1,085,602 | +0.02(+1.01%) |
Mar 30, 2012 | 1.603 | 1.616 | 1.600 | 1.606 | 918,761 | +0.01(+0.61%) |
Mar 29, 2012 | 1.587 | 1.606 | 1.584 | 1.597 | 1,045,818 | -0.01(-0.41%) |
Mar 28, 2012 | 1.619 | 1.626 | 1.600 | 1.603 | 1,280,284 | -0.03(-1.60%) |
Mar 27, 2012 | 1.616 | 1.633 | 1.616 | 1.629 | 1,379,208 | +0.01(+0.40%) |
Mar 26, 2012 | 1.603 | 1.623 | 1.603 | 1.623 | 1,934,225 | +0.03(+1.63%) |
Mar 23, 2012 | 1.597 | 1.597 | 1.588 | 1.597 | 946,451 | +0.00(+0.20%) |
Mar 22, 2012 | 1.587 | 1.597 | 1.584 | 1.593 | 1,547,301 | -0.01(-0.41%) |
Mar 21, 2012 | 1.600 | 1.610 | 1.597 | 1.600 | 1,077,470 | -0.00(-0.20%) |
Mar 20, 2012 | 1.597 | 1.606 | 1.593 | 1.603 | 1,247,981 | +0.00(+0.00%) |
Mar 19, 2012 | 1.593 | 1.613 | 1.593 | 1.603 | 1,442,801 | +0.00(+0.20%) |
Mar 16, 2012 | 1.593 | 1.603 | 1.593 | 1.600 | 1,365,380 | +0.00(+0.20%) |
Mar 15, 2012 | 1.597 | 1.606 | 1.590 | 1.597 | 1,272,182 | +0.00(+0.20%) |
Mar 14, 2012 | 1.590 | 1.603 | 1.587 | 1.593 | 1,894,579 | +0.00(+0.00%) |
Mar 13, 2012 | 1.574 | 1.593 | 1.571 | 1.593 | 2,361,280 | +0.02(+1.24%) |
Mar 12, 2012 | 1.571 | 1.574 | 1.558 | 1.574 | 1,523,944 | +0.01(+0.63%) |
Mar 09, 2012 | 1.564 | 1.580 | 1.561 | 1.564 | 977,864 | +0.00(+0.00%) |
Mar 08, 2012 | 1.551 | 1.567 | 1.551 | 1.564 | 1,369,416 | +0.02(+1.05%) |
Mar 07, 2012 | 1.535 | 1.548 | 1.532 | 1.548 | 1,088,042 | +0.02(+1.28%) |
Mar 06, 2012 | 1.541 | 1.541 | 1.515 | 1.528 | 1,451,084 | -0.02(-1.47%) |
Mar 05, 2012 | 1.564 | 1.567 | 1.551 | 1.551 | 1,151,886 | -0.02(-1.04%) |
Mar 02, 2012 | 1.580 | 1.580 | 1.567 | 1.567 | 1,138,365 | -0.02(-1.03%) |