Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 1.084 | 1.107 | 1.022 | 1.055 | 413,178 | -0.02(-2.12%) |
May 30, 2012 | 1.097 | 1.120 | 1.042 | 1.078 | 104,853 | +0.00(+0.00%) |
May 29, 2012 | 1.058 | 1.104 | 1.055 | 1.078 | 137,989 | +0.02(+1.85%) |
May 25, 2012 | 1.029 | 1.064 | 1.016 | 1.058 | 77,940 | +0.02(+1.57%) |
May 24, 2012 | 1.006 | 1.058 | 0.9959 | 1.042 | 140,709 | +0.02(+2.24%) |
May 23, 2012 | 0.9894 | 1.045 | 0.9763 | 1.019 | 45,355 | +0.02(+1.63%) |
May 22, 2012 | 0.8425 | 1.019 | 0.8425 | 1.002 | 276,457 | +0.16(+19.46%) |
May 21, 2012 | 0.8849 | 0.9241 | 0.8327 | 0.8392 | 292,167 | -0.06(-6.55%) |
May 18, 2012 | 0.9371 | 1.005 | 0.8849 | 0.8980 | 227,604 | -0.04(-3.85%) |
May 17, 2012 | 1.042 | 1.042 | 0.9208 | 0.9339 | 436,992 | -0.10(-9.49%) |
May 16, 2012 | 1.172 | 1.218 | 1.029 | 1.032 | 325,521 | -0.16(-13.19%) |
May 15, 2012 | 1.228 | 1.228 | 1.176 | 1.189 | 74,951 | -0.05(-4.21%) |
May 14, 2012 | 1.306 | 1.306 | 1.228 | 1.241 | 183,014 | -0.04(-3.06%) |
May 11, 2012 | 1.313 | 1.349 | 1.225 | 1.280 | 141,845 | +0.05(+3.98%) |
May 10, 2012 | 1.218 | 1.257 | 1.211 | 1.231 | 25,884 | +0.01(+1.07%) |
May 09, 2012 | 1.195 | 1.218 | 1.182 | 1.218 | 49,076 | +0.02(+1.36%) |
May 08, 2012 | 1.215 | 1.221 | 1.202 | 1.202 | 41,965 | +0.00(+0.00%) |
May 07, 2012 | 1.234 | 1.283 | 1.202 | 1.202 | 95,886 | -0.01(-0.54%) |
May 04, 2012 | 1.290 | 1.290 | 1.189 | 1.208 | 66,091 | +0.01(+0.54%) |
May 03, 2012 | 1.234 | 1.254 | 1.202 | 1.202 | 14,929 | -0.03(-2.13%) |
May 02, 2012 | 1.384 | 1.384 | 1.205 | 1.228 | 154,285 | -0.03(-2.34%) |
May 01, 2012 | 1.335 | 1.335 | 1.247 | 1.257 | 91,473 | -0.03(-2.28%) |
Apr 30, 2012 | 1.306 | 1.342 | 1.287 | 1.287 | 29,112 | -0.03(-2.23%) |
Apr 27, 2012 | 1.309 | 1.358 | 1.309 | 1.316 | 72,743 | -0.01(-0.49%) |
Apr 26, 2012 | 1.234 | 1.322 | 1.234 | 1.322 | 169,793 | +0.08(+6.58%) |
Apr 25, 2012 | 1.241 | 1.241 | 1.202 | 1.241 | 112,148 | +0.01(+0.80%) |
Apr 24, 2012 | 1.300 | 1.300 | 1.208 | 1.231 | 110,611 | -0.05(-4.07%) |
Apr 23, 2012 | 1.322 | 1.322 | 1.260 | 1.283 | 119,210 | -0.07(-4.84%) |
Apr 20, 2012 | 1.398 | 1.411 | 1.273 | 1.349 | 206,730 | -0.07(-4.84%) |
Apr 19, 2012 | 1.414 | 1.437 | 1.368 | 1.417 | 115,314 | -0.01(-0.69%) |
Apr 18, 2012 | 1.375 | 1.437 | 1.342 | 1.427 | 315,323 | +0.06(+4.30%) |
Apr 17, 2012 | 1.358 | 1.401 | 1.339 | 1.368 | 176,105 | +0.05(+3.71%) |
Apr 16, 2012 | 1.257 | 1.345 | 1.244 | 1.319 | 291,931 | +0.08(+6.60%) |
Apr 13, 2012 | 1.254 | 1.306 | 1.224 | 1.238 | 110,191 | -0.03(-2.57%) |
Apr 12, 2012 | 1.224 | 1.290 | 1.205 | 1.270 | 151,213 | +0.07(+5.42%) |
Apr 11, 2012 | 1.195 | 1.221 | 1.192 | 1.205 | 21,930 | +0.01(+0.82%) |
Apr 10, 2012 | 1.185 | 1.205 | 1.162 | 1.195 | 86,398 | +0.03(+2.52%) |
Apr 09, 2012 | 1.218 | 1.244 | 1.166 | 1.166 | 109,621 | -0.08(-6.30%) |
Apr 05, 2012 | 1.273 | 1.291 | 1.238 | 1.244 | 90,389 | -0.01(-0.78%) |
Apr 04, 2012 | 1.211 | 1.267 | 1.192 | 1.254 | 73,971 | +0.04(+3.50%) |
Apr 03, 2012 | 1.234 | 1.290 | 1.192 | 1.211 | 205,339 | -0.03(-2.11%) |
Apr 02, 2012 | 1.283 | 1.309 | 1.189 | 1.238 | 194,357 | -0.05(-3.81%) |
Mar 30, 2012 | 1.368 | 1.371 | 1.287 | 1.287 | 89,409 | -0.07(-5.06%) |
Mar 29, 2012 | 1.309 | 1.371 | 1.277 | 1.355 | 181,375 | +0.03(+2.47%) |
Mar 28, 2012 | 1.362 | 1.401 | 1.313 | 1.322 | 150,692 | -0.04(-2.64%) |
Mar 27, 2012 | 1.342 | 1.362 | 1.306 | 1.358 | 321,965 | +0.01(+0.73%) |
Mar 26, 2012 | 1.362 | 1.427 | 1.322 | 1.349 | 338,674 | -0.02(-1.67%) |
Mar 23, 2012 | 1.296 | 1.371 | 1.208 | 1.371 | 756,110 | +0.10(+7.97%) |
Mar 22, 2012 | 1.110 | 1.277 | 1.110 | 1.270 | 932,126 | +0.20(+18.96%) |
Mar 21, 2012 | 1.025 | 1.071 | 0.9698 | 1.068 | 311,859 | +0.06(+6.17%) |
Mar 20, 2012 | 1.009 | 1.029 | 1.002 | 1.006 | 101,968 | -0.00(-0.32%) |
Mar 19, 2012 | 1.038 | 1.045 | 1.002 | 1.009 | 69,858 | -0.03(-3.14%) |
Mar 16, 2012 | 0.9796 | 1.042 | 0.9698 | 1.042 | 203,481 | +0.04(+3.91%) |
Mar 15, 2012 | 0.9535 | 1.012 | 0.9469 | 1.002 | 222,094 | +0.06(+6.60%) |
Mar 14, 2012 | 0.8849 | 0.9567 | 0.8785 | 0.9404 | 165,907 | +0.05(+5.49%) |
Mar 13, 2012 | 0.8980 | 0.9176 | 0.8718 | 0.8914 | 44,914 | +0.01(+1.11%) |
Mar 12, 2012 | 0.8980 | 0.9306 | 0.8650 | 0.8816 | 88,852 | +0.00(+0.00%) |
Mar 09, 2012 | 0.8980 | 0.9208 | 0.8784 | 0.8816 | 63,803 | -0.01(-1.46%) |
Mar 08, 2012 | 0.8784 | 0.9176 | 0.8784 | 0.8947 | 30,695 | +0.02(+2.24%) |
Mar 07, 2012 | 0.8751 | 0.9306 | 0.8718 | 0.8751 | 68,814 | +0.01(+1.13%) |
Mar 06, 2012 | 0.9110 | 0.9371 | 0.8653 | 0.8653 | 133,251 | -0.05(-5.02%) |
Mar 05, 2012 | 0.9241 | 0.9600 | 0.9045 | 0.9110 | 83,679 | -0.02(-1.76%) |
Mar 02, 2012 | 0.9110 | 0.9404 | 0.9110 | 0.9274 | 42,752 | +0.02(+2.53%) |