Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 1.240 | 1.260 | 1.220 | 1.260 | 35,280 | +0.03(+2.19%) |
May 30, 2012 | 1.287 | 1.300 | 1.233 | 1.233 | 36,700 | -0.07(-5.15%) |
May 29, 2012 | 1.308 | 1.329 | 1.300 | 1.300 | 34,873 | +0.07(+5.69%) |
May 25, 2012 | 1.210 | 1.300 | 1.210 | 1.230 | 58,417 | +0.05(+4.24%) |
May 24, 2012 | 1.208 | 1.210 | 1.162 | 1.180 | 16,700 | +0.00(+0.00%) |
May 23, 2012 | 1.220 | 1.220 | 1.140 | 1.180 | 66,120 | -0.04(-3.28%) |
May 22, 2012 | 1.225 | 1.240 | 1.192 | 1.220 | 42,300 | -0.01(-0.81%) |
May 21, 2012 | 1.180 | 1.230 | 1.180 | 1.230 | 38,577 | +0.02(+1.65%) |
May 18, 2012 | 1.210 | 1.230 | 1.180 | 1.210 | 28,687 | -0.02(-1.63%) |
May 17, 2012 | 1.270 | 1.280 | 1.200 | 1.230 | 16,220 | +0.11(+9.82%) |
May 16, 2012 | 1.170 | 1.200 | 1.120 | 1.120 | 47,376 | -0.05(-4.27%) |
May 15, 2012 | 1.250 | 1.275 | 1.130 | 1.170 | 85,248 | -0.11(-8.69%) |
May 14, 2012 | 1.360 | 1.360 | 1.270 | 1.281 | 45,250 | -0.12(-8.75%) |
May 11, 2012 | 1.430 | 1.430 | 1.390 | 1.404 | 39,335 | -0.04(-2.86%) |
May 10, 2012 | 1.400 | 1.460 | 1.400 | 1.446 | 10,215 | +0.05(+3.26%) |
May 09, 2012 | 1.399 | 1.430 | 1.350 | 1.400 | 23,605 | -0.02(-1.41%) |
May 08, 2012 | 1.480 | 1.480 | 1.400 | 1.420 | 98,259 | -0.10(-6.58%) |
May 07, 2012 | 1.510 | 1.520 | 1.471 | 1.520 | 58,225 | -0.01(-0.65%) |
May 04, 2012 | 1.580 | 1.580 | 1.530 | 1.530 | 13,039 | -0.06(-3.77%) |
May 03, 2012 | 1.610 | 1.630 | 1.590 | 1.590 | 19,625 | -0.03(-1.88%) |
May 02, 2012 | 1.660 | 1.660 | 1.610 | 1.620 | 42,261 | -0.06(-3.55%) |
May 01, 2012 | 1.645 | 1.696 | 1.640 | 1.680 | 57,775 | +0.04(+2.44%) |
Apr 30, 2012 | 1.680 | 1.680 | 1.640 | 1.640 | 11,850 | -0.04(-2.38%) |
Apr 27, 2012 | 1.728 | 1.728 | 1.680 | 1.680 | 42,379 | -0.01(-0.59%) |
Apr 26, 2012 | 1.673 | 1.700 | 1.673 | 1.690 | 12,500 | +0.02(+1.20%) |
Apr 25, 2012 | 1.640 | 1.670 | 1.624 | 1.670 | 58,375 | +0.03(+1.83%) |
Apr 24, 2012 | 1.630 | 1.660 | 1.630 | 1.640 | 3,700 | +0.01(+0.61%) |
Apr 23, 2012 | 1.700 | 1.700 | 1.548 | 1.630 | 158,214 | -0.13(-7.14%) |
Apr 20, 2012 | 1.740 | 1.780 | 1.730 | 1.755 | 69,216 | +0.02(+1.42%) |
Apr 19, 2012 | 1.730 | 1.731 | 1.730 | 1.731 | 6,600 | -0.02(-1.10%) |
Apr 18, 2012 | 1.790 | 1.790 | 1.740 | 1.750 | 68,147 | -0.06(-3.37%) |
Apr 17, 2012 | 1.793 | 1.840 | 1.790 | 1.811 | 12,600 | +0.01(+0.61%) |
Apr 16, 2012 | 1.831 | 1.832 | 1.790 | 1.800 | 27,084 | -0.05(-2.58%) |
Apr 13, 2012 | 1.870 | 1.870 | 1.840 | 1.848 | 14,500 | -0.04(-2.24%) |
Apr 12, 2012 | 1.790 | 1.900 | 1.790 | 1.890 | 23,814 | +0.14(+7.75%) |
Apr 11, 2012 | 1.760 | 1.760 | 1.754 | 1.754 | 11,600 | -0.03(-1.46%) |
Apr 10, 2012 | 1.770 | 1.820 | 1.750 | 1.780 | 26,800 | +0.08(+4.71%) |
Apr 09, 2012 | 1.690 | 1.720 | 1.680 | 1.700 | 30,630 | -0.04(-2.30%) |
Apr 05, 2012 | 1.790 | 1.790 | 1.720 | 1.740 | 4,690 | +0.04(+2.35%) |
Apr 04, 2012 | 1.750 | 1.750 | 1.670 | 1.700 | 33,068 | -0.08(-4.71%) |
Apr 03, 2012 | 1.850 | 1.850 | 1.784 | 1.784 | 15,475 | -0.11(-5.61%) |
Apr 02, 2012 | 1.879 | 1.900 | 1.840 | 1.890 | 30,020 | -0.03(-1.56%) |
Mar 30, 2012 | 1.930 | 1.930 | 1.900 | 1.920 | 22,523 | -0.01(-0.52%) |
Mar 29, 2012 | 1.950 | 1.950 | 1.930 | 1.930 | 3,810 | -0.03(-1.53%) |
Mar 28, 2012 | 2.000 | 2.000 | 1.950 | 1.960 | 8,590 | -0.05(-2.63%) |
Mar 27, 2012 | 2.060 | 2.060 | 2.013 | 2.013 | 15,131 | -0.04(-2.14%) |
Mar 26, 2012 | 2.010 | 2.059 | 2.010 | 2.057 | 17,290 | +0.06(+2.85%) |
Mar 23, 2012 | 1.980 | 2.010 | 1.980 | 2.000 | 4,345 | +0.03(+1.52%) |
Mar 22, 2012 | 1.960 | 1.990 | 1.950 | 1.970 | 27,170 | -0.01(-0.51%) |
Mar 21, 2012 | 1.990 | 1.990 | 1.980 | 1.980 | 37,900 | +0.01(+0.51%) |
Mar 20, 2012 | 1.980 | 2.000 | 1.960 | 1.970 | 7,300 | -0.10(-4.83%) |
Mar 19, 2012 | 2.040 | 2.070 | 2.003 | 2.070 | 6,325 | +0.03(+1.47%) |
Mar 16, 2012 | 2.020 | 2.050 | 2.020 | 2.040 | 25,801 | +0.04(+2.00%) |
Mar 15, 2012 | 2.020 | 2.050 | 2.000 | 2.000 | 16,650 | +0.01(+0.50%) |
Mar 14, 2012 | 2.050 | 2.050 | 1.990 | 1.990 | 22,250 | -0.05(-2.45%) |
Mar 13, 2012 | 1.991 | 2.050 | 1.990 | 2.040 | 39,321 | +0.14(+7.37%) |
Mar 12, 2012 | 1.910 | 1.930 | 1.900 | 1.900 | 17,645 | -0.03(-1.55%) |
Mar 09, 2012 | 1.930 | 1.930 | 1.870 | 1.930 | 49,175 | +0.02(+1.05%) |
Mar 08, 2012 | 1.840 | 1.910 | 1.840 | 1.910 | 31,200 | +0.11(+6.11%) |
Mar 07, 2012 | 1.808 | 1.810 | 1.800 | 1.800 | 6,100 | +0.00(+0.00%) |
Mar 06, 2012 | 1.851 | 1.860 | 1.780 | 1.800 | 42,174 | -0.08(-4.26%) |
Mar 05, 2012 | 1.920 | 1.920 | 1.871 | 1.880 | 138,200 | -0.05(-2.59%) |
Mar 02, 2012 | 1.941 | 1.941 | 1.900 | 1.930 | 41,100 | +0.00(+0.00%) |