Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 1.411 | 1.470 | 1.411 | 1.470 | 26,404 | +0.04(+3.12%) |
May 30, 2012 | 1.431 | 1.436 | 1.411 | 1.426 | 44,851 | +0.00(+0.35%) |
May 29, 2012 | 1.421 | 1.441 | 1.416 | 1.421 | 45,442 | +0.00(+0.00%) |
May 25, 2012 | 1.416 | 1.446 | 1.411 | 1.421 | 18,434 | +0.00(+0.00%) |
May 24, 2012 | 1.411 | 1.433 | 1.406 | 1.421 | 70,596 | +0.01(+0.70%) |
May 23, 2012 | 1.401 | 1.416 | 1.376 | 1.411 | 38,784 | -0.02(-1.38%) |
May 22, 2012 | 1.366 | 1.440 | 1.361 | 1.431 | 61,579 | +0.08(+6.25%) |
May 21, 2012 | 1.307 | 1.381 | 1.272 | 1.347 | 43,208 | +0.02(+1.87%) |
May 18, 2012 | 1.356 | 1.376 | 1.312 | 1.322 | 27,165 | -0.04(-2.91%) |
May 17, 2012 | 1.411 | 1.425 | 1.342 | 1.361 | 133,498 | -0.07(-5.17%) |
May 16, 2012 | 1.411 | 1.446 | 1.411 | 1.436 | 4,904 | +0.01(+0.38%) |
May 15, 2012 | 1.386 | 1.431 | 1.347 | 1.430 | 180,856 | +0.05(+3.92%) |
May 14, 2012 | 1.450 | 1.460 | 1.351 | 1.376 | 342,015 | -0.16(-10.61%) |
May 11, 2012 | 1.470 | 1.540 | 1.470 | 1.540 | 25,602 | +0.07(+4.71%) |
May 10, 2012 | 1.505 | 1.505 | 1.470 | 1.470 | 41,053 | -0.07(-4.50%) |
May 09, 2012 | 1.470 | 1.540 | 1.460 | 1.540 | 55,947 | +0.08(+5.75%) |
May 08, 2012 | 1.450 | 1.485 | 1.436 | 1.456 | 20,521 | +0.01(+0.38%) |
May 07, 2012 | 1.490 | 1.545 | 1.450 | 1.450 | 18,681 | -0.01(-1.01%) |
May 04, 2012 | 1.465 | 1.535 | 1.446 | 1.465 | 38,318 | +0.03(+2.07%) |
May 03, 2012 | 1.485 | 1.485 | 1.436 | 1.436 | 5,959 | -0.05(-3.65%) |
May 02, 2012 | 1.490 | 1.525 | 1.490 | 1.490 | 13,047 | +0.00(+0.00%) |
May 01, 2012 | 1.495 | 1.495 | 1.490 | 1.490 | 63,279 | +0.01(+0.67%) |
Apr 30, 2012 | 1.490 | 1.490 | 1.480 | 1.480 | 14,948 | -0.01(-0.99%) |
Apr 27, 2012 | 1.490 | 1.495 | 1.490 | 1.495 | 8,409 | +0.00(+0.00%) |
Apr 26, 2012 | 1.485 | 1.520 | 1.480 | 1.495 | 53,525 | +0.00(+0.23%) |
Apr 25, 2012 | 1.485 | 1.500 | 1.455 | 1.492 | 8,245 | +0.03(+2.14%) |
Apr 24, 2012 | 1.460 | 1.500 | 1.455 | 1.460 | 60,112 | +0.00(+0.34%) |
Apr 23, 2012 | 1.446 | 1.490 | 1.436 | 1.455 | 69,487 | +0.01(+1.03%) |
Apr 20, 2012 | 1.441 | 1.460 | 1.436 | 1.441 | 31,474 | -0.02(-1.35%) |
Apr 19, 2012 | 1.460 | 1.460 | 1.455 | 1.460 | 6,151 | -0.01(-0.68%) |
Apr 18, 2012 | 1.441 | 1.470 | 1.436 | 1.470 | 37,185 | +0.01(+1.02%) |
Apr 17, 2012 | 1.460 | 1.485 | 1.455 | 1.455 | 49,359 | +0.00(+0.00%) |
Apr 16, 2012 | 1.446 | 1.460 | 1.436 | 1.455 | 23,685 | +0.02(+1.38%) |
Apr 13, 2012 | 1.475 | 1.475 | 1.431 | 1.436 | 20,097 | -0.02(-1.69%) |
Apr 12, 2012 | 1.446 | 1.475 | 1.436 | 1.460 | 46,669 | +0.03(+2.08%) |
Apr 11, 2012 | 1.460 | 1.470 | 1.431 | 1.431 | 36,078 | -0.03(-2.03%) |
Apr 10, 2012 | 1.480 | 1.490 | 1.441 | 1.460 | 63,714 | -0.02(-1.67%) |
Apr 09, 2012 | 1.515 | 1.515 | 1.475 | 1.485 | 29,290 | -0.04(-2.60%) |
Apr 05, 2012 | 1.485 | 1.525 | 1.485 | 1.525 | 42,679 | +0.03(+1.99%) |
Apr 04, 2012 | 1.500 | 1.500 | 1.480 | 1.495 | 102,600 | -0.01(-0.98%) |
Apr 03, 2012 | 1.500 | 1.510 | 1.500 | 1.510 | 57,868 | +0.01(+0.66%) |
Apr 02, 2012 | 1.535 | 1.535 | 1.485 | 1.500 | 52,878 | -0.05(-3.19%) |
Mar 30, 2012 | 1.525 | 1.549 | 1.525 | 1.549 | 26,109 | +0.01(+0.97%) |
Mar 29, 2012 | 1.535 | 1.554 | 1.510 | 1.535 | 58,783 | +0.00(+0.00%) |
Mar 28, 2012 | 1.535 | 1.536 | 1.520 | 1.535 | 45,479 | +0.00(+0.00%) |
Mar 27, 2012 | 1.559 | 1.559 | 1.525 | 1.535 | 48,551 | -0.01(-0.96%) |
Mar 26, 2012 | 1.525 | 1.554 | 1.525 | 1.549 | 42,117 | +0.04(+2.62%) |
Mar 23, 2012 | 1.520 | 1.535 | 1.510 | 1.510 | 50,295 | +0.00(+0.00%) |
Mar 22, 2012 | 1.535 | 1.545 | 1.510 | 1.510 | 82,023 | -0.02(-1.29%) |
Mar 21, 2012 | 1.500 | 1.530 | 1.500 | 1.530 | 112,235 | +0.02(+1.64%) |
Mar 20, 2012 | 1.480 | 1.505 | 1.480 | 1.505 | 55,854 | +0.02(+1.67%) |
Mar 19, 2012 | 1.485 | 1.490 | 1.470 | 1.480 | 78,862 | +0.00(+0.00%) |
Mar 16, 2012 | 1.470 | 1.480 | 1.441 | 1.480 | 54,870 | +0.02(+1.36%) |
Mar 15, 2012 | 1.446 | 1.465 | 1.436 | 1.460 | 93,792 | +0.01(+0.68%) |
Mar 14, 2012 | 1.416 | 1.450 | 1.397 | 1.450 | 32,153 | +0.04(+3.17%) |
Mar 13, 2012 | 1.386 | 1.426 | 1.386 | 1.406 | 8,104 | +0.02(+1.79%) |
Mar 12, 2012 | 1.391 | 1.412 | 1.381 | 1.381 | 26,616 | -0.00(-0.36%) |
Mar 09, 2012 | 1.406 | 1.416 | 1.349 | 1.386 | 48,252 | -0.01(-0.71%) |
Mar 08, 2012 | 1.347 | 1.396 | 1.332 | 1.396 | 33,825 | +0.04(+3.30%) |
Mar 07, 2012 | 1.351 | 1.371 | 1.323 | 1.351 | 27,317 | +0.02(+1.31%) |
Mar 06, 2012 | 1.366 | 1.366 | 1.302 | 1.334 | 20,416 | -0.04(-3.06%) |
Mar 05, 2012 | 1.361 | 1.381 | 1.361 | 1.376 | 31,209 | +0.05(+3.73%) |
Mar 02, 2012 | 1.347 | 1.356 | 1.322 | 1.327 | 5,205 | -0.01(-1.11%) |