Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 1.150 | 1.190 | 1.150 | 1.150 | 83,379 | -0.00(-0.12%) |
May 30, 2012 | 1.160 | 1.200 | 1.150 | 1.151 | 29,771 | -0.03(-2.42%) |
May 29, 2012 | 1.220 | 1.220 | 1.150 | 1.180 | 88,067 | -0.01(-0.84%) |
May 25, 2012 | 1.180 | 1.220 | 1.160 | 1.190 | 53,589 | +0.01(+0.85%) |
May 24, 2012 | 1.190 | 1.210 | 1.160 | 1.180 | 106,355 | -0.01(-0.84%) |
May 23, 2012 | 1.160 | 1.200 | 1.120 | 1.190 | 295,706 | +0.01(+0.85%) |
May 22, 2012 | 1.170 | 1.210 | 1.170 | 1.180 | 18,014 | -0.03(-2.48%) |
May 21, 2012 | 1.150 | 1.210 | 1.120 | 1.210 | 281,219 | +0.04(+3.42%) |
May 18, 2012 | 1.220 | 1.250 | 1.150 | 1.170 | 221,238 | -0.05(-4.10%) |
May 17, 2012 | 1.220 | 1.280 | 1.220 | 1.220 | 232,547 | +0.00(+0.00%) |
May 16, 2012 | 1.220 | 1.280 | 1.220 | 1.220 | 118,511 | -0.01(-0.81%) |
May 15, 2012 | 1.310 | 1.310 | 1.220 | 1.230 | 197,365 | -0.05(-3.91%) |
May 14, 2012 | 1.270 | 1.300 | 1.230 | 1.280 | 114,295 | +0.00(+0.00%) |
May 11, 2012 | 1.250 | 1.310 | 1.230 | 1.280 | 249,120 | +0.05(+4.07%) |
May 10, 2012 | 1.250 | 1.260 | 1.210 | 1.230 | 41,653 | -0.01(-0.81%) |
May 09, 2012 | 1.230 | 1.240 | 1.200 | 1.240 | 66,495 | +0.01(+0.81%) |
May 08, 2012 | 1.290 | 1.290 | 1.220 | 1.230 | 144,684 | -0.06(-4.65%) |
May 07, 2012 | 1.250 | 1.310 | 1.230 | 1.290 | 209,386 | +0.01(+0.78%) |
May 04, 2012 | 1.280 | 1.290 | 1.230 | 1.280 | 70,941 | +0.02(+1.59%) |
May 03, 2012 | 1.280 | 1.320 | 1.240 | 1.260 | 72,880 | -0.04(-3.08%) |
May 02, 2012 | 1.300 | 1.330 | 1.270 | 1.300 | 138,899 | -0.01(-0.78%) |
May 01, 2012 | 1.300 | 1.330 | 1.290 | 1.310 | 103,044 | -0.01(-0.74%) |
Apr 30, 2012 | 1.230 | 1.320 | 1.230 | 1.320 | 162,911 | +0.08(+6.45%) |
Apr 27, 2012 | 1.280 | 1.280 | 1.220 | 1.240 | 71,335 | -0.02(-1.59%) |
Apr 26, 2012 | 1.280 | 1.280 | 1.240 | 1.260 | 31,868 | +0.00(+0.00%) |
Apr 25, 2012 | 1.290 | 1.290 | 1.230 | 1.260 | 74,064 | +0.00(+0.00%) |
Apr 24, 2012 | 1.200 | 1.265 | 1.190 | 1.260 | 132,529 | +0.05(+4.13%) |
Apr 23, 2012 | 1.230 | 1.240 | 1.200 | 1.210 | 77,291 | -0.01(-0.82%) |
Apr 20, 2012 | 1.270 | 1.270 | 1.210 | 1.220 | 66,591 | -0.02(-1.61%) |
Apr 19, 2012 | 1.240 | 1.270 | 1.210 | 1.240 | 84,762 | +0.02(+1.64%) |
Apr 18, 2012 | 1.280 | 1.290 | 1.210 | 1.220 | 61,517 | -0.04(-3.17%) |
Apr 17, 2012 | 1.310 | 1.310 | 1.220 | 1.260 | 144,857 | -0.03(-2.33%) |
Apr 16, 2012 | 1.300 | 1.300 | 1.250 | 1.290 | 136,904 | +0.02(+1.57%) |
Apr 13, 2012 | 1.320 | 1.320 | 1.210 | 1.270 | 172,269 | -0.02(-1.55%) |
Apr 12, 2012 | 1.350 | 1.410 | 1.270 | 1.290 | 654,606 | -0.04(-3.01%) |
Apr 11, 2012 | 1.250 | 1.360 | 1.180 | 1.330 | 658,836 | +0.16(+13.68%) |
Apr 10, 2012 | 1.170 | 1.200 | 1.110 | 1.170 | 350,253 | -0.01(-0.85%) |
Apr 09, 2012 | 1.260 | 1.260 | 1.180 | 1.180 | 292,214 | -0.09(-7.09%) |
Apr 05, 2012 | 1.230 | 1.270 | 1.220 | 1.270 | 408,832 | +0.03(+2.42%) |
Apr 04, 2012 | 1.310 | 1.340 | 1.210 | 1.240 | 502,154 | -0.06(-4.62%) |
Apr 03, 2012 | 1.270 | 1.300 | 1.260 | 1.300 | 209,353 | +0.03(+2.36%) |
Apr 02, 2012 | 1.340 | 1.340 | 1.250 | 1.270 | 277,749 | -0.04(-3.05%) |
Mar 30, 2012 | 1.330 | 1.350 | 1.260 | 1.310 | 762,352 | -0.03(-2.24%) |
Mar 29, 2012 | 1.280 | 1.340 | 1.270 | 1.340 | 440,057 | +0.06(+4.69%) |
Mar 28, 2012 | 1.350 | 1.360 | 1.275 | 1.280 | 507,270 | -0.08(-5.88%) |
Mar 27, 2012 | 1.420 | 1.430 | 1.350 | 1.360 | 442,129 | -0.09(-6.21%) |
Mar 26, 2012 | 1.400 | 1.470 | 1.350 | 1.450 | 776,799 | +0.05(+3.57%) |
Mar 23, 2012 | 1.350 | 1.400 | 1.260 | 1.400 | 2,559,867 | -0.01(-0.71%) |
Mar 22, 2012 | 1.590 | 1.590 | 1.400 | 1.410 | 1,010,311 | -0.20(-12.42%) |
Mar 21, 2012 | 1.710 | 1.731 | 1.560 | 1.610 | 607,049 | -0.10(-5.85%) |
Mar 20, 2012 | 1.790 | 1.790 | 1.710 | 1.710 | 205,657 | -0.06(-3.39%) |
Mar 19, 2012 | 1.760 | 1.800 | 1.760 | 1.770 | 170,223 | -0.03(-1.67%) |
Mar 16, 2012 | 1.800 | 1.810 | 1.735 | 1.800 | 351,715 | +0.00(+0.00%) |
Mar 15, 2012 | 1.770 | 1.813 | 1.760 | 1.800 | 181,602 | +0.02(+1.12%) |
Mar 14, 2012 | 1.800 | 1.817 | 1.770 | 1.780 | 131,040 | -0.02(-1.11%) |
Mar 13, 2012 | 1.800 | 1.820 | 1.760 | 1.800 | 433,802 | +0.10(+5.88%) |
Mar 12, 2012 | 1.800 | 1.810 | 1.700 | 1.700 | 374,158 | -0.07(-3.95%) |
Mar 09, 2012 | 1.890 | 1.920 | 1.760 | 1.770 | 419,464 | -0.14(-7.33%) |
Mar 08, 2012 | 2.040 | 2.100 | 1.890 | 1.910 | 567,706 | -0.19(-9.05%) |
Mar 07, 2012 | 2.100 | 2.120 | 2.040 | 2.100 | 117,403 | +0.05(+2.44%) |
Mar 06, 2012 | 2.060 | 2.120 | 2.000 | 2.050 | 162,626 | -0.01(-0.49%) |
Mar 05, 2012 | 2.120 | 2.140 | 2.050 | 2.060 | 127,193 | -0.01(-0.48%) |
Mar 02, 2012 | 2.100 | 2.180 | 2.070 | 2.070 | 142,822 | -0.03(-1.43%) |