Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 0.9783 | 1.000 | 0.9625 | 0.9815 | 4,250,062 | +0.01(+1.31%) |
May 30, 2012 | 0.9878 | 0.9878 | 0.9688 | 0.9688 | 2,848,537 | -0.06(-6.14%) |
May 29, 2012 | 1.013 | 1.032 | 1.007 | 1.032 | 1,961,035 | +0.02(+1.88%) |
May 25, 2012 | 1.026 | 1.032 | 1.007 | 1.013 | 2,660,146 | -0.05(-4.76%) |
May 24, 2012 | 1.051 | 1.070 | 1.045 | 1.064 | 1,685,977 | -0.01(-0.59%) |
May 23, 2012 | 1.051 | 1.070 | 1.032 | 1.070 | 1,546,593 | -0.01(-1.17%) |
May 22, 2012 | 1.064 | 1.089 | 1.057 | 1.083 | 3,130,653 | +0.03(+3.01%) |
May 21, 2012 | 1.032 | 1.057 | 1.019 | 1.051 | 2,347,773 | +0.03(+3.11%) |
May 18, 2012 | 1.032 | 1.038 | 1.013 | 1.019 | 3,260,782 | -0.05(-4.73%) |
May 17, 2012 | 1.108 | 1.108 | 1.070 | 1.070 | 2,348,160 | -0.04(-3.98%) |
May 16, 2012 | 1.159 | 1.166 | 1.114 | 1.114 | 1,682,786 | -0.03(-2.22%) |
May 15, 2012 | 1.146 | 1.165 | 1.140 | 1.140 | 2,160,029 | -0.04(-3.23%) |
May 14, 2012 | 1.171 | 1.187 | 1.165 | 1.178 | 2,940,081 | -0.06(-5.10%) |
May 11, 2012 | 1.222 | 1.254 | 1.216 | 1.241 | 1,613,127 | +0.01(+0.51%) |
May 10, 2012 | 1.254 | 1.266 | 1.235 | 1.235 | 1,933,944 | +0.03(+2.09%) |
May 09, 2012 | 1.197 | 1.216 | 1.178 | 1.209 | 2,415,783 | -0.05(-4.02%) |
May 08, 2012 | 1.298 | 1.298 | 1.241 | 1.260 | 2,408,234 | -0.06(-4.78%) |
May 07, 2012 | 1.247 | 1.323 | 1.235 | 1.323 | 1,780,234 | +0.03(+2.45%) |
May 04, 2012 | 1.317 | 1.323 | 1.292 | 1.292 | 3,056,453 | +0.03(+2.00%) |
May 03, 2012 | 1.298 | 1.304 | 1.266 | 1.266 | 1,490,129 | -0.03(-2.44%) |
May 02, 2012 | 1.298 | 1.311 | 1.279 | 1.298 | 2,178,449 | -0.04(-3.30%) |
May 01, 2012 | 1.336 | 1.361 | 1.330 | 1.342 | 4,994,332 | +0.10(+8.16%) |
Apr 30, 2012 | 1.266 | 1.273 | 1.225 | 1.241 | 2,108,792 | -0.02(-1.51%) |
Apr 27, 2012 | 1.279 | 1.279 | 1.254 | 1.260 | 1,453,383 | -0.01(-0.50%) |
Apr 26, 2012 | 1.222 | 1.273 | 1.222 | 1.266 | 3,336,840 | +0.04(+3.63%) |
Apr 25, 2012 | 1.247 | 1.258 | 1.209 | 1.222 | 2,170,896 | +0.01(+0.52%) |
Apr 24, 2012 | 1.190 | 1.228 | 1.184 | 1.216 | 1,451,227 | +0.03(+2.13%) |
Apr 23, 2012 | 1.178 | 1.190 | 1.165 | 1.190 | 1,473,999 | -0.01(-0.53%) |
Apr 20, 2012 | 1.216 | 1.222 | 1.192 | 1.197 | 1,359,389 | +0.02(+1.61%) |
Apr 19, 2012 | 1.197 | 1.203 | 1.159 | 1.178 | 3,628,451 | -0.01(-1.06%) |
Apr 18, 2012 | 1.203 | 1.222 | 1.190 | 1.190 | 1,131,382 | -0.03(-2.08%) |
Apr 17, 2012 | 1.216 | 1.235 | 1.209 | 1.216 | 1,768,815 | +0.03(+2.67%) |
Apr 16, 2012 | 1.190 | 1.203 | 1.171 | 1.184 | 2,685,061 | -0.03(-2.09%) |
Apr 13, 2012 | 1.241 | 1.247 | 1.203 | 1.209 | 2,204,487 | -0.06(-4.50%) |
Apr 12, 2012 | 1.228 | 1.273 | 1.222 | 1.266 | 2,935,943 | +0.06(+5.26%) |
Apr 11, 2012 | 1.228 | 1.235 | 1.203 | 1.203 | 1,642,923 | +0.04(+3.26%) |
Apr 10, 2012 | 1.203 | 1.209 | 1.159 | 1.165 | 2,874,390 | -0.06(-4.66%) |
Apr 09, 2012 | 1.203 | 1.228 | 1.203 | 1.222 | 1,761,956 | +0.00(+0.00%) |
Apr 05, 2012 | 1.235 | 1.247 | 1.222 | 1.222 | 2,637,585 | -0.05(-3.98%) |
Apr 04, 2012 | 1.266 | 1.279 | 1.247 | 1.273 | 3,690,836 | -0.03(-2.43%) |
Apr 03, 2012 | 1.330 | 1.330 | 1.285 | 1.304 | 3,780,383 | -0.04(-2.83%) |
Apr 02, 2012 | 1.317 | 1.355 | 1.304 | 1.342 | 2,469,887 | +0.00(+0.00%) |
Mar 30, 2012 | 1.349 | 1.349 | 1.318 | 1.342 | 1,594,817 | +0.01(+0.47%) |
Mar 29, 2012 | 1.342 | 1.342 | 1.317 | 1.336 | 2,171,387 | -0.03(-2.31%) |
Mar 28, 2012 | 1.368 | 1.374 | 1.342 | 1.368 | 2,870,807 | -0.02(-1.37%) |
Mar 27, 2012 | 1.431 | 1.431 | 1.387 | 1.387 | 3,529,753 | -0.04(-2.67%) |
Mar 26, 2012 | 1.425 | 1.431 | 1.393 | 1.425 | 5,466,795 | +0.01(+0.45%) |
Mar 23, 2012 | 1.399 | 1.425 | 1.387 | 1.418 | 2,032,574 | +0.03(+2.28%) |
Mar 22, 2012 | 1.387 | 1.399 | 1.374 | 1.387 | 1,647,519 | -0.04(-2.67%) |
Mar 21, 2012 | 1.431 | 1.431 | 1.406 | 1.425 | 2,255,351 | +0.00(+0.00%) |
Mar 20, 2012 | 1.444 | 1.450 | 1.425 | 1.425 | 2,787,502 | -0.06(-4.26%) |
Mar 19, 2012 | 1.475 | 1.501 | 1.474 | 1.488 | 3,217,386 | +0.00(+0.00%) |
Mar 16, 2012 | 1.482 | 1.501 | 1.469 | 1.488 | 4,848,949 | +0.04(+3.07%) |
Mar 15, 2012 | 1.399 | 1.444 | 1.387 | 1.444 | 3,315,010 | +0.05(+3.64%) |
Mar 14, 2012 | 1.393 | 1.399 | 1.374 | 1.393 | 3,619,203 | +0.01(+0.46%) |
Mar 13, 2012 | 1.336 | 1.393 | 1.336 | 1.387 | 2,983,099 | +0.06(+4.79%) |
Mar 12, 2012 | 1.330 | 1.330 | 1.311 | 1.323 | 1,829,965 | -0.02(-1.42%) |
Mar 09, 2012 | 1.349 | 1.355 | 1.342 | 1.342 | 1,404,405 | -0.03(-1.85%) |
Mar 08, 2012 | 1.342 | 1.368 | 1.336 | 1.368 | 4,554,855 | +0.03(+1.89%) |
Mar 07, 2012 | 1.349 | 1.355 | 1.336 | 1.342 | 2,322,592 | +0.02(+1.44%) |
Mar 06, 2012 | 1.361 | 1.368 | 1.317 | 1.323 | 4,479,915 | -0.09(-6.28%) |
Mar 05, 2012 | 1.418 | 1.425 | 1.399 | 1.412 | 2,282,889 | -0.01(-0.45%) |
Mar 02, 2012 | 1.399 | 1.418 | 1.399 | 1.418 | 1,724,864 | +0.04(+2.75%) |