Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 1.198 | 1.198 | 1.050 | 1.070 | 332,850 | +0.03(+3.29%) |
May 30, 2012 | 1.026 | 1.058 | 1.026 | 1.036 | 3,742 | -0.00(-0.19%) |
May 29, 2012 | 1.038 | 1.045 | 1.038 | 1.038 | 145,739 | -0.00(-0.35%) |
May 25, 2012 | 1.054 | 1.074 | 1.042 | 1.042 | 42,978 | -0.00(-0.41%) |
May 24, 2012 | 1.082 | 1.082 | 1.022 | 1.046 | 51,331 | -0.07(-6.11%) |
May 23, 2012 | 1.102 | 1.138 | 1.082 | 1.114 | 17,211 | +0.00(+0.00%) |
May 22, 2012 | 1.082 | 1.114 | 1.082 | 1.114 | 4,740 | +0.04(+4.12%) |
May 21, 2012 | 1.066 | 1.078 | 1.066 | 1.070 | 3,742 | -0.01(-0.74%) |
May 18, 2012 | 1.042 | 1.078 | 1.022 | 1.078 | 11,607 | +0.03(+3.06%) |
May 17, 2012 | 1.062 | 1.086 | 1.034 | 1.046 | 14,456 | -0.03(-2.97%) |
May 16, 2012 | 1.122 | 1.122 | 1.052 | 1.078 | 29,277 | -0.04(-3.58%) |
May 15, 2012 | 1.102 | 1.118 | 1.102 | 1.118 | 6,871 | -0.00(-0.36%) |
May 14, 2012 | 1.134 | 1.166 | 1.082 | 1.122 | 163,197 | -0.02(-1.75%) |
May 11, 2012 | 1.146 | 1.146 | 1.142 | 1.142 | 748 | +0.02(+1.78%) |
May 10, 2012 | 1.182 | 1.182 | 1.122 | 1.122 | 40,735 | -0.04(-3.45%) |
May 09, 2012 | 1.198 | 1.198 | 1.142 | 1.162 | 13,927 | -0.02(-1.69%) |
May 08, 2012 | 1.130 | 1.182 | 1.122 | 1.182 | 21,769 | +0.02(+1.37%) |
May 07, 2012 | 1.174 | 1.174 | 1.122 | 1.166 | 30,440 | +0.00(+0.35%) |
May 04, 2012 | 1.134 | 1.166 | 1.134 | 1.162 | 9,810 | +0.01(+1.04%) |
May 03, 2012 | 1.154 | 1.154 | 1.142 | 1.150 | 7,734 | +0.00(+0.38%) |
May 02, 2012 | 1.122 | 1.162 | 1.122 | 1.146 | 26,760 | -0.01(-0.73%) |
May 01, 2012 | 1.190 | 1.190 | 1.154 | 1.154 | 110,608 | -0.02(-1.71%) |
Apr 30, 2012 | 1.190 | 1.190 | 1.170 | 1.174 | 27,822 | -0.03(-2.33%) |
Apr 27, 2012 | 1.198 | 1.202 | 1.190 | 1.202 | 8,792 | +0.00(+0.00%) |
Apr 26, 2012 | 1.186 | 1.202 | 1.162 | 1.202 | 79,985 | +0.00(+0.00%) |
Apr 25, 2012 | 1.198 | 1.202 | 1.194 | 1.202 | 27,940 | +0.01(+0.67%) |
Apr 24, 2012 | 1.182 | 1.198 | 1.182 | 1.194 | 14,381 | +0.00(+0.00%) |
Apr 23, 2012 | 1.242 | 1.242 | 1.182 | 1.194 | 66,195 | -0.05(-3.87%) |
Apr 20, 2012 | 1.242 | 1.258 | 1.242 | 1.242 | 23,920 | +0.01(+0.65%) |
Apr 19, 2012 | 1.226 | 1.242 | 1.226 | 1.234 | 5,277 | +0.01(+0.98%) |
Apr 18, 2012 | 1.242 | 1.246 | 1.218 | 1.222 | 59,820 | -0.02(-1.93%) |
Apr 17, 2012 | 1.278 | 1.303 | 1.242 | 1.246 | 117,497 | -0.03(-2.51%) |
Apr 16, 2012 | 1.295 | 1.295 | 1.278 | 1.278 | 6,225 | -0.00(-0.31%) |
Apr 13, 2012 | 1.307 | 1.307 | 1.278 | 1.283 | 20,764 | -0.04(-2.71%) |
Apr 12, 2012 | 1.283 | 1.323 | 1.283 | 1.318 | 13,411 | +0.07(+5.25%) |
Apr 11, 2012 | 1.307 | 1.307 | 1.252 | 1.252 | 12,350 | -0.06(-4.43%) |
Apr 10, 2012 | 1.323 | 1.323 | 1.278 | 1.311 | 25,517 | -0.01(-1.09%) |
Apr 09, 2012 | 1.270 | 1.331 | 1.218 | 1.325 | 10,384 | +0.07(+5.22%) |
Apr 05, 2012 | 1.303 | 1.303 | 1.259 | 1.259 | 6,414 | -0.04(-3.32%) |
Apr 04, 2012 | 1.319 | 1.319 | 1.291 | 1.303 | 13,473 | -0.01(-0.91%) |
Apr 03, 2012 | 1.323 | 1.346 | 1.313 | 1.315 | 19,332 | +0.00(+0.00%) |
Apr 02, 2012 | 1.343 | 1.343 | 1.303 | 1.315 | 36,678 | +0.01(+0.61%) |
Mar 30, 2012 | 1.303 | 1.327 | 1.303 | 1.307 | 6,487 | +0.01(+0.79%) |
Mar 29, 2012 | 1.307 | 1.307 | 1.296 | 1.296 | 2,844 | -0.01(-0.78%) |
Mar 28, 2012 | 1.307 | 1.328 | 1.303 | 1.307 | 6,013 | -0.01(-0.61%) |
Mar 27, 2012 | 1.371 | 1.371 | 1.315 | 1.315 | 31,750 | -0.06(-4.65%) |
Mar 26, 2012 | 1.387 | 1.394 | 1.367 | 1.379 | 21,213 | +0.02(+1.18%) |
Mar 23, 2012 | 1.323 | 1.363 | 1.323 | 1.363 | 25,200 | +0.05(+3.66%) |
Mar 22, 2012 | 1.315 | 1.323 | 1.303 | 1.315 | 3,493 | -0.02(-1.20%) |
Mar 21, 2012 | 1.335 | 1.363 | 1.299 | 1.331 | 43,689 | -0.00(-0.30%) |
Mar 20, 2012 | 1.335 | 1.343 | 1.335 | 1.335 | 8,233 | -0.01(-0.60%) |
Mar 19, 2012 | 1.343 | 1.343 | 1.335 | 1.343 | 113,859 | +0.00(+0.00%) |
Mar 16, 2012 | 1.335 | 1.343 | 1.335 | 1.343 | 96,533 | +0.00(+0.31%) |
Mar 15, 2012 | 1.343 | 1.343 | 1.295 | 1.338 | 26,690 | -0.03(-2.02%) |
Mar 14, 2012 | 1.327 | 1.370 | 1.327 | 1.366 | 6,761 | +0.05(+4.19%) |
Mar 13, 2012 | 1.390 | 1.390 | 1.311 | 1.311 | 62,450 | -0.06(-4.60%) |
Mar 12, 2012 | 1.358 | 1.374 | 1.358 | 1.374 | 759 | +0.03(+2.35%) |
Mar 09, 2012 | 1.339 | 1.343 | 1.319 | 1.343 | 27,096 | +0.00(+0.00%) |
Mar 08, 2012 | 1.339 | 1.343 | 1.319 | 1.343 | 16,721 | +0.02(+1.80%) |
Mar 07, 2012 | 1.343 | 1.343 | 1.307 | 1.319 | 62,207 | -0.02(-1.77%) |
Mar 06, 2012 | 1.343 | 1.343 | 1.315 | 1.343 | 45,541 | -0.03(-2.30%) |
Mar 05, 2012 | 1.382 | 1.382 | 1.335 | 1.374 | 58,545 | -0.07(-4.92%) |
Mar 02, 2012 | 1.390 | 1.445 | 1.390 | 1.445 | 53,305 | +0.08(+5.78%) |