Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 1.320 | 1.340 | 1.230 | 1.320 | 60,274 | -0.01(-0.75%) |
May 30, 2012 | 1.220 | 1.330 | 1.220 | 1.330 | 72,223 | +0.06(+4.72%) |
May 29, 2012 | 1.330 | 1.340 | 1.270 | 1.270 | 44,930 | -0.06(-4.51%) |
May 28, 2012 | 1.300 | 1.330 | 1.230 | 1.330 | 18,450 | +0.02(+1.53%) |
May 25, 2012 | 1.380 | 1.400 | 1.310 | 1.310 | 34,000 | -0.09(-6.43%) |
May 24, 2012 | 1.350 | 1.400 | 1.300 | 1.400 | 52,170 | +0.05(+3.70%) |
May 23, 2012 | 1.350 | 1.350 | 1.340 | 1.350 | 34,420 | -0.02(-1.46%) |
May 22, 2012 | 1.320 | 1.400 | 1.320 | 1.370 | 26,066 | +0.01(+0.74%) |
May 18, 2012 | 1.360 | 1.360 | 1.360 | 0 | -0.01(-0.73%) | |
May 17, 2012 | 1.450 | 1.450 | 1.350 | 1.370 | 156,923 | -0.03(-2.14%) |
May 16, 2012 | 1.420 | 1.450 | 1.360 | 1.400 | 215,103 | +0.00(+0.00%) |
May 15, 2012 | 1.430 | 1.450 | 1.360 | 1.400 | 74,139 | -0.05(-3.45%) |
May 14, 2012 | 1.460 | 1.480 | 1.410 | 1.450 | 42,664 | -0.05(-3.33%) |
May 11, 2012 | 1.480 | 1.500 | 1.420 | 1.500 | 23,920 | +0.00(+0.00%) |
May 10, 2012 | 1.500 | 1.500 | 1.440 | 1.500 | 12,630 | +0.00(+0.00%) |
May 09, 2012 | 1.480 | 1.500 | 1.420 | 1.500 | 98,200 | +0.00(+0.00%) |
May 08, 2012 | 1.530 | 1.540 | 1.480 | 1.500 | 70,796 | -0.03(-1.96%) |
May 07, 2012 | 1.500 | 1.530 | 1.500 | 1.530 | 15,940 | +0.08(+5.52%) |
May 04, 2012 | 1.520 | 1.530 | 1.440 | 1.450 | 38,554 | -0.05(-3.33%) |
May 03, 2012 | 1.470 | 1.500 | 1.450 | 1.500 | 6,700 | +0.01(+0.67%) |
May 02, 2012 | 1.480 | 1.530 | 1.480 | 1.490 | 17,695 | +0.01(+0.68%) |
May 01, 2012 | 1.500 | 1.500 | 1.480 | 1.480 | 15,130 | +0.03(+2.07%) |
Apr 30, 2012 | 1.500 | 1.520 | 1.450 | 1.450 | 54,057 | -0.02(-1.36%) |
Apr 27, 2012 | 1.440 | 1.540 | 1.440 | 1.470 | 43,583 | -0.04(-2.65%) |
Apr 26, 2012 | 1.530 | 1.540 | 1.460 | 1.510 | 50,470 | -0.02(-1.31%) |
Apr 25, 2012 | 1.610 | 1.610 | 1.530 | 1.530 | 67,560 | -0.02(-1.29%) |
Apr 24, 2012 | 1.570 | 1.640 | 1.550 | 1.550 | 121,700 | -0.06(-3.73%) |
Apr 23, 2012 | 1.570 | 1.610 | 1.460 | 1.610 | 115,862 | +0.08(+5.23%) |
Apr 20, 2012 | 1.700 | 1.700 | 1.530 | 1.530 | 46,500 | -0.19(-11.05%) |
Apr 19, 2012 | 1.580 | 1.720 | 1.500 | 1.720 | 60,900 | +0.19(+12.42%) |
Apr 18, 2012 | 1.620 | 1.640 | 1.470 | 1.530 | 57,037 | -0.03(-1.92%) |
Apr 17, 2012 | 1.680 | 1.680 | 1.520 | 1.560 | 51,160 | -0.12(-7.14%) |
Apr 16, 2012 | 1.730 | 1.730 | 1.680 | 1.680 | 22,787 | -0.02(-1.18%) |
Apr 13, 2012 | 1.720 | 1.770 | 1.700 | 1.700 | 43,190 | -0.02(-1.16%) |
Apr 12, 2012 | 1.730 | 1.740 | 1.700 | 1.720 | 32,400 | +0.02(+1.18%) |
Apr 11, 2012 | 1.700 | 1.720 | 1.680 | 1.700 | 70,800 | +0.00(+0.00%) |
Apr 10, 2012 | 1.680 | 1.780 | 1.680 | 1.700 | 55,700 | +0.02(+1.19%) |
Apr 09, 2012 | 1.680 | 1.690 | 1.660 | 1.680 | 26,200 | +0.00(+0.00%) |
Apr 05, 2012 | 1.550 | 1.680 | 1.550 | 1.680 | 61,879 | +0.13(+8.39%) |
Apr 04, 2012 | 1.450 | 1.550 | 1.390 | 1.550 | 170,128 | +0.05(+3.33%) |
Apr 03, 2012 | 1.500 | 1.530 | 1.470 | 1.500 | 39,503 | -0.02(-1.32%) |
Apr 02, 2012 | 1.470 | 1.540 | 1.470 | 1.520 | 76,524 | +0.01(+0.66%) |
Mar 30, 2012 | 1.550 | 1.550 | 1.460 | 1.510 | 75,420 | -0.02(-1.31%) |
Mar 29, 2012 | 1.520 | 1.540 | 1.480 | 1.530 | 70,266 | +0.06(+4.08%) |
Mar 28, 2012 | 1.610 | 1.650 | 1.430 | 1.470 | 269,900 | -0.16(-9.82%) |
Mar 27, 2012 | 1.610 | 1.650 | 1.590 | 1.630 | 141,875 | +0.02(+1.24%) |
Mar 26, 2012 | 1.590 | 1.650 | 1.560 | 1.610 | 103,950 | +0.06(+3.87%) |
Mar 23, 2012 | 1.600 | 1.600 | 1.520 | 1.550 | 76,300 | -0.05(-3.13%) |
Mar 22, 2012 | 1.630 | 1.640 | 1.600 | 1.600 | 31,708 | -0.03(-1.84%) |
Mar 21, 2012 | 1.630 | 1.640 | 1.630 | 1.630 | 27,400 | +0.03(+1.87%) |
Mar 20, 2012 | 1.640 | 1.640 | 1.580 | 1.600 | 58,100 | -0.01(-0.62%) |
Mar 19, 2012 | 1.620 | 1.680 | 1.600 | 1.610 | 112,550 | +0.00(+0.00%) |
Mar 16, 2012 | 1.600 | 1.610 | 1.550 | 1.610 | 174,164 | +0.06(+3.87%) |
Mar 15, 2012 | 1.550 | 1.590 | 1.510 | 1.550 | 178,697 | -0.05(-3.13%) |
Mar 14, 2012 | 1.600 | 1.600 | 1.540 | 1.600 | 178,179 | +0.01(+0.63%) |
Mar 13, 2012 | 1.700 | 1.700 | 1.570 | 1.590 | 126,737 | -0.05(-3.05%) |
Mar 12, 2012 | 1.680 | 1.700 | 1.570 | 1.640 | 95,464 | -0.01(-0.61%) |
Mar 09, 2012 | 1.440 | 1.750 | 1.440 | 1.650 | 162,070 | +0.19(+13.01%) |
Mar 08, 2012 | 1.550 | 1.590 | 1.380 | 1.460 | 640,527 | -0.10(-6.41%) |
Mar 07, 2012 | 1.840 | 1.920 | 1.560 | 1.560 | 240,934 | -0.29(-15.68%) |
Mar 06, 2012 | 1.900 | 1.900 | 1.790 | 1.850 | 162,185 | -0.05(-2.63%) |
Mar 05, 2012 | 1.960 | 1.960 | 1.880 | 1.900 | 68,197 | -0.08(-4.04%) |
Mar 02, 2012 | 1.950 | 1.980 | 1.950 | 1.980 | 39,200 | +0.00(+0.00%) |