Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 1.340 | 1.340 | 1.340 | 1.340 | 30,470 | -0.08(-5.63%) |
Apr 27, 2012 | 1.420 | 1.420 | 1.420 | 1.420 | 670 | +0.05(+3.65%) |
Apr 26, 2012 | 1.370 | 1.370 | 1.370 | 1.370 | 600 | +0.03(+2.24%) |
Apr 24, 2012 | 1.340 | 1.340 | 1.340 | 0 | +0.02(+1.52%) | |
Apr 23, 2012 | 1.330 | 1.330 | 1.320 | 1.320 | 8,430 | -0.07(-5.04%) |
Apr 19, 2012 | 1.390 | 1.390 | 1.390 | 0 | +0.02(+1.46%) | |
Apr 18, 2012 | 1.390 | 1.390 | 1.370 | 1.370 | 2,820 | -0.01(-0.72%) |
Apr 17, 2012 | 1.380 | 1.380 | 1.380 | 1.380 | 3,580 | +0.07(+5.34%) |
Apr 13, 2012 | 1.310 | 1.310 | 1.310 | 69,980 | -0.03(-2.24%) | |
Apr 12, 2012 | 1.340 | 1.340 | 1.340 | 1.340 | 3,330 | +0.05(+3.88%) |
Apr 11, 2012 | 1.290 | 1.290 | 1.290 | 1.290 | 7,440 | +0.02(+1.57%) |
Apr 10, 2012 | 1.270 | 1.270 | 1.270 | 1.270 | 1,470 | -0.04(-3.05%) |
Apr 09, 2012 | 1.310 | 1.310 | 1.310 | 1.310 | 770 | -0.07(-5.07%) |
Apr 03, 2012 | 1.380 | 1.380 | 1.380 | 0 | -0.03(-2.13%) | |
Apr 02, 2012 | 1.410 | 1.410 | 1.410 | 1.410 | 1,800 | +0.03(+2.17%) |
Mar 30, 2012 | 1.380 | 1.380 | 1.380 | 1.380 | 690 | -0.01(-0.72%) |
Mar 27, 2012 | 1.390 | 1.390 | 1.390 | 0 | +0.01(+0.72%) | |
Mar 26, 2012 | 1.380 | 1.380 | 1.380 | 1.380 | 8,280 | +0.02(+1.47%) |
Mar 23, 2012 | 1.360 | 1.360 | 1.360 | 1.360 | 1,405 | +0.02(+1.49%) |
Mar 22, 2012 | 1.350 | 1.350 | 1.340 | 1.340 | 38,750 | -0.06(-4.29%) |
Mar 19, 2012 | 1.400 | 1.400 | 1.400 | 0 | -0.01(-0.71%) | |
Mar 16, 2012 | 1.410 | 1.410 | 1.390 | 1.410 | 66,360 | +0.07(+5.22%) |
Mar 15, 2012 | 1.340 | 1.340 | 1.340 | 1.340 | 500 | +0.00(+0.00%) |
Mar 14, 2012 | 1.340 | 1.340 | 1.340 | 1.340 | 1,650 | +0.01(+0.75%) |
Mar 09, 2012 | 1.330 | 1.330 | 1.330 | 0 | +0.00(+0.00%) | |
Mar 08, 2012 | 1.330 | 1.330 | 1.330 | 1.330 | 2,710 | +0.04(+3.10%) |
Mar 07, 2012 | 1.290 | 1.290 | 1.290 | 1.290 | 1,760 | +0.02(+1.57%) |
Mar 06, 2012 | 1.280 | 1.280 | 1.270 | 1.270 | 13,600 | -0.11(-7.97%) |
Mar 01, 2012 | 1.380 | 1.380 | 1.380 | 0 | +0.05(+3.76%) | |
Feb 29, 2012 | 1.350 | 1.350 | 1.330 | 1.330 | 26,960 | +0.08(+6.40%) |
Feb 28, 2012 | 1.250 | 1.250 | 1.250 | 1.250 | 4,380 | +0.03(+2.46%) |
Feb 27, 2012 | 1.220 | 1.220 | 1.220 | 1.220 | 1,100 | +0.03(+2.52%) |
Feb 23, 2012 | 1.190 | 1.190 | 1.190 | 1.190 | 0 | -0.01(-0.83%) |
Feb 22, 2012 | 1.200 | 1.200 | 1.200 | 1.200 | 24,590 | -0.02(-1.64%) |
Feb 21, 2012 | 1.220 | 1.220 | 1.220 | 1.220 | 2,400 | +0.03(+2.52%) |
Feb 17, 2012 | 1.190 | 1.190 | 1.190 | 1.190 | 4,000 | +0.00(+0.00%) |
Feb 16, 2012 | 1.190 | 1.190 | 1.190 | 1.190 | 630 | +0.01(+0.85%) |
Feb 15, 2012 | 1.180 | 1.180 | 1.180 | 1.180 | 1,390 | -0.02(-1.67%) |
Feb 14, 2012 | 1.200 | 1.200 | 1.200 | 1.200 | 7,850 | -0.03(-2.44%) |
Feb 13, 2012 | 1.250 | 1.270 | 1.230 | 1.230 | 10,370 | +0.02(+1.65%) |
Feb 10, 2012 | 1.210 | 1.210 | 1.210 | 1.210 | 2,260 | +0.00(+0.00%) |
Feb 09, 2012 | 1.210 | 1.210 | 1.210 | 1.210 | 4,220 | +0.02(+1.68%) |
Feb 08, 2012 | 1.190 | 1.190 | 1.190 | 1.190 | 5,180 | -0.01(-0.83%) |
Feb 06, 2012 | 1.200 | 1.200 | 1.200 | 0 | +0.03(+2.56%) | |
Feb 02, 2012 | 1.170 | 1.170 | 1.170 | 0 | +0.00(+0.00%) | |
Jan 31, 2012 | 1.170 | 1.170 | 1.170 | 0 | +0.03(+2.63%) | |
Jan 30, 2012 | 1.140 | 1.140 | 1.140 | 1.140 | 1,720 | -0.04(-3.39%) |
Jan 27, 2012 | 1.180 | 1.180 | 1.180 | 1.180 | 9,260 | +0.00(+0.00%) |
Jan 26, 2012 | 1.180 | 1.180 | 1.180 | 1.180 | 45,280 | +0.04(+3.51%) |
Jan 25, 2012 | 1.140 | 1.140 | 1.140 | 1.140 | 19,725 | +0.00(+0.00%) |
Jan 24, 2012 | 1.140 | 1.140 | 1.140 | 1.140 | 1,630 | -0.07(-5.79%) |
Jan 23, 2012 | 1.200 | 1.210 | 1.160 | 1.210 | 10,470 | +0.07(+6.14%) |
Jan 20, 2012 | 1.140 | 1.140 | 1.140 | 1.140 | 271,260 | +0.03(+2.70%) |
Jan 19, 2012 | 1.183 | 1.183 | 1.110 | 1.110 | 9,250 | -0.01(-0.89%) |
Jan 18, 2012 | 1.110 | 1.120 | 1.110 | 1.120 | 18,260 | +0.02(+1.82%) |
Jan 13, 2012 | 1.100 | 1.100 | 1.100 | 0 | +0.00(+0.00%) | |
Jan 12, 2012 | 1.100 | 1.100 | 1.100 | 1.100 | 2,000 | -0.01(-0.90%) |
Jan 11, 2012 | 1.110 | 1.110 | 1.110 | 1.110 | 17,460 | +0.01(+0.91%) |
Jan 10, 2012 | 1.100 | 1.100 | 1.100 | 1.100 | 1,230 | +0.03(+2.80%) |
Jan 09, 2012 | 1.070 | 1.070 | 1.070 | 1.070 | 8,990 | -0.01(-0.93%) |
Jan 06, 2012 | 1.080 | 1.080 | 1.080 | 1.080 | 1,600 | -0.02(-1.82%) |
Jan 05, 2012 | 1.050 | 1.100 | 1.050 | 1.100 | 8,270 | +0.02(+1.85%) |
Jan 04, 2012 | 1.080 | 1.080 | 1.080 | 1.080 | 1,280 | +0.05(+4.85%) |
Dec 30, 2011 | 1.030 | 1.030 | 1.030 | 1.030 | 6,680 | +0.03(+3.00%) |
Dec 29, 2011 | 1.000 | 1.000 | 1.000 | 1.000 | 5,630 | +0.01(+1.01%) |
Dec 28, 2011 | 1.030 | 1.030 | 0.9900 | 0.9900 | 22,670 | -0.04(-3.88%) |
Dec 27, 2011 | 1.030 | 1.030 | 1.030 | 1.030 | 5,540 | +0.04(+4.50%) |
Dec 23, 2011 | 1.030 | 1.030 | 0.9856 | 0.9856 | 6,900 | +0.03(+3.64%) |
Dec 21, 2011 | 0.9500 | 0.9510 | 0.9500 | 0.9510 | 116,630 | -0.04(-3.94%) |
Dec 20, 2011 | 0.9700 | 0.9900 | 0.9700 | 0.9900 | 7,000 | +0.06(+6.45%) |
Dec 19, 2011 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 5,240 | -0.01(-1.06%) |
Dec 16, 2011 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 700 | -0.01(-1.05%) |
Dec 15, 2011 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 6,030 | +0.03(+3.26%) |
Dec 14, 2011 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 6,420 | -0.07(-7.54%) |
Dec 13, 2011 | 0.9700 | 0.9950 | 0.9700 | 0.9950 | 11,700 | +0.06(+5.85%) |
Dec 12, 2011 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 13,870 | -0.05(-5.05%) |
Dec 09, 2011 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 3,360 | +0.02(+2.06%) |
Dec 08, 2011 | 0.9900 | 0.9900 | 0.9700 | 0.9700 | 10,000 | +0.02(+2.11%) |
Dec 07, 2011 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 33,670 | -0.05(-4.96%) |
Dec 05, 2011 | 0.9996 | 0.9996 | 0.9996 | 6,330 | +0.01(+0.94%) | |
Dec 02, 2011 | 1.000 | 1.000 | 0.9903 | 0.9903 | 36,949 | +0.00(+0.03%) |
Dec 01, 2011 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 2,970 | -0.01(-1.00%) |
Nov 30, 2011 | 0.9900 | 1.000 | 0.9900 | 1.000 | 31,790 | +0.03(+3.09%) |
Nov 29, 2011 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 7,660 | +0.03(+3.19%) |
Nov 28, 2011 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 11,010 | +0.03(+3.30%) |
Nov 25, 2011 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 2,470 | +0.01(+1.11%) |
Nov 23, 2011 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 11,750 | +0.00(+0.00%) |
Nov 22, 2011 | 0.9100 | 0.9100 | 0.8980 | 0.9000 | 22,309 | -0.03(-3.31%) |
Nov 21, 2011 | 0.9308 | 0.9308 | 0.9308 | 0.9308 | 2,280 | -0.06(-5.98%) |
Nov 18, 2011 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 2,380 | +0.01(+1.02%) |
Nov 17, 2011 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 19,620 | -0.10(-9.26%) |
Nov 16, 2011 | 1.080 | 1.080 | 1.080 | 1.080 | 1,680 | +0.06(+5.88%) |
Nov 15, 2011 | 1.050 | 1.050 | 1.020 | 1.020 | 5,180 | +0.00(+0.00%) |
Nov 14, 2011 | 1.020 | 1.020 | 1.020 | 1.020 | 4,860 | +0.02(+2.00%) |
Nov 11, 2011 | 1.000 | 1.000 | 1.000 | 1.000 | 2,660 | +0.02(+1.64%) |
Nov 10, 2011 | 0.9839 | 0.9839 | 0.9839 | 0.9839 | 1,550 | -0.01(-0.62%) |
Nov 09, 2011 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 2,930 | -0.04(-3.88%) |
Nov 08, 2011 | 1.030 | 1.030 | 1.030 | 1.030 | 68,410 | +0.03(+3.00%) |
Nov 07, 2011 | 1.000 | 1.000 | 1.000 | 1.000 | 6,060 | -0.02(-1.96%) |
Nov 04, 2011 | 1.020 | 1.020 | 1.020 | 1.020 | 7,380 | +0.00(+0.00%) |
Nov 03, 2011 | 1.020 | 1.020 | 1.020 | 1.020 | 1,830 | +0.06(+6.25%) |
Nov 02, 2011 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 14,390 | +0.02(+2.32%) |
Nov 01, 2011 | 0.9500 | 0.9500 | 0.9382 | 0.9382 | 30,520 | -0.08(-8.02%) |
Oct 31, 2011 | 1.020 | 1.020 | 1.020 | 1.020 | 1,990 | +0.00(+0.00%) |
Oct 27, 2011 | 1.020 | 1.020 | 1.020 | 0 | +0.06(+5.90%) | |
Oct 26, 2011 | 0.9632 | 0.9632 | 0.9632 | 0.9632 | 570 | -0.01(-0.70%) |
Oct 25, 2011 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 4,040 | +0.03(+3.15%) |
Oct 20, 2011 | 0.9404 | 0.9404 | 0.9404 | 0 | -0.01(-1.01%) | |
Oct 19, 2011 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 410 | -0.05(-5.00%) |
Oct 14, 2011 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) | |
Oct 13, 2011 | 0.9860 | 1.000 | 0.9853 | 1.000 | 20,747 | +0.02(+2.06%) |
Oct 12, 2011 | 0.9798 | 0.9798 | 0.9798 | 0.9798 | 23,810 | -0.00(-0.02%) |
Oct 10, 2011 | 0.9800 | 0.9800 | 0.9800 | 0 | +0.07(+7.69%) | |
Oct 06, 2011 | 0.9100 | 0.9100 | 0.9100 | 0 | +0.07(+8.33%) | |
Oct 04, 2011 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0 | -0.04(-4.70%) |
Oct 03, 2011 | 0.8900 | 0.8900 | 0.8814 | 0.8814 | 4,020 | -0.02(-2.60%) |
Sep 30, 2011 | 0.9049 | 0.9049 | 0.9049 | 0.9049 | 21,630 | -0.03(-2.70%) |
Sep 29, 2011 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 2,720 | +0.00(+0.00%) |
Sep 28, 2011 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 3,040 | +0.02(+2.20%) |
Sep 26, 2011 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0 | +0.04(+4.60%) |
Sep 23, 2011 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 11,580 | +0.03(+3.55%) |
Sep 22, 2011 | 0.8402 | 0.8402 | 0.8402 | 0.8402 | 2,290 | -0.06(-6.64%) |
Sep 21, 2011 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 22,500 | -0.05(-5.26%) |
Sep 20, 2011 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 800 | +0.08(+9.20%) |
Sep 19, 2011 | 0.8700 | 0.9000 | 0.8700 | 0.8700 | 9,540 | +0.00(+0.00%) |
Sep 14, 2011 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0 | +0.07(+8.75%) |
Sep 12, 2011 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0 | -0.07(-8.39%) |
Sep 08, 2011 | 0.8733 | 0.8733 | 0.8733 | 0 | +0.01(+1.55%) | |
Sep 07, 2011 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 634 | -0.02(-2.27%) |
Sep 06, 2011 | 0.9200 | 0.9200 | 0.8800 | 0.8800 | 5,000 | -0.04(-4.35%) |
Sep 02, 2011 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 870 | -0.02(-2.13%) |
Sep 01, 2011 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 16,940 | -0.03(-3.15%) |
Aug 31, 2011 | 0.9706 | 0.9706 | 0.9706 | 0.9706 | 318 | -0.02(-1.96%) |
Aug 30, 2011 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 1,000 | +0.06(+6.45%) |
Aug 29, 2011 | 0.9409 | 0.9409 | 0.9300 | 0.9300 | 7,130 | +0.00(+0.00%) |
Aug 26, 2011 | 0.9000 | 0.9300 | 0.9000 | 0.9300 | 12,980 | +0.02(+2.16%) |
Aug 24, 2011 | 0.9103 | 0.9103 | 0.9103 | 0.9103 | 0 | +0.02(+1.89%) |
Aug 23, 2011 | 0.8900 | 0.9000 | 0.8900 | 0.8934 | 7,255 | -0.02(-2.36%) |
Aug 22, 2011 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 20,100 | +0.04(+4.84%) |
Aug 19, 2011 | 0.8728 | 0.8728 | 0.8728 | 0.8728 | 1,720 | -0.03(-3.02%) |
Aug 10, 2011 | 0.9000 | 0.9000 | 0.9000 | 0 | -0.04(-4.26%) | |
Aug 09, 2011 | 0.9400 | 0.9400 | 0.9300 | 0.9400 | 17,860 | -0.12(-11.32%) |
Aug 05, 2011 | 1.060 | 1.060 | 1.060 | 0 | -0.03(-2.75%) | |
Aug 04, 2011 | 1.030 | 1.090 | 1.030 | 1.090 | 44,240 | +0.01(+0.93%) |
Aug 03, 2011 | 1.080 | 1.080 | 1.080 | 1.080 | 500 | -0.05(-4.42%) |
Jul 29, 2011 | 1.130 | 1.130 | 1.130 | 0 | +0.00(+0.00%) | |
Jul 28, 2011 | 1.150 | 1.170 | 1.130 | 1.130 | 8,530 | +0.02(+1.80%) |
Jul 27, 2011 | 1.110 | 1.110 | 1.110 | 1.110 | 4,180 | +0.03(+2.78%) |
Jul 26, 2011 | 1.090 | 1.100 | 1.080 | 1.080 | 26,810 | -0.03(-2.70%) |
Jul 22, 2011 | 1.110 | 1.110 | 1.110 | 0 | +0.04(+3.74%) | |
Jul 20, 2011 | 1.070 | 1.070 | 1.070 | 1.070 | 11,820 | -0.01(-0.93%) |
Jul 13, 2011 | 1.080 | 1.080 | 1.080 | 0 | +0.03(+2.86%) | |
Jul 12, 2011 | 1.050 | 1.050 | 1.050 | 1.050 | 1,520 | -0.03(-2.78%) |
Jul 11, 2011 | 1.070 | 1.080 | 1.070 | 1.080 | 2,033 | -0.03(-2.70%) |
Jul 08, 2011 | 1.130 | 1.130 | 1.110 | 1.110 | 7,340 | -0.02(-1.77%) |
Jul 07, 2011 | 1.130 | 1.130 | 1.130 | 1.130 | 1,800 | -0.02(-1.74%) |
Jul 05, 2011 | 1.150 | 1.150 | 1.150 | 0 | +0.03(+2.68%) | |
Jun 30, 2011 | 1.120 | 1.120 | 1.120 | 0 | -0.01(-0.88%) | |
Jun 29, 2011 | 1.110 | 1.130 | 1.110 | 1.130 | 1,000 | +0.08(+7.62%) |
Jun 28, 2011 | 1.050 | 1.050 | 1.050 | 1.050 | 9,200 | +0.00(+0.00%) |
Jun 27, 2011 | 1.050 | 1.050 | 1.050 | 1.050 | 59,140 | +0.01(+0.96%) |
Jun 22, 2011 | 1.040 | 1.040 | 1.040 | 0 | -0.02(-1.89%) | |
Jun 21, 2011 | 1.060 | 1.060 | 1.060 | 1.060 | 3,160 | +0.03(+2.91%) |
Jun 20, 2011 | 1.030 | 1.030 | 1.030 | 1.030 | 15,775 | -0.07(-6.36%) |
Jun 17, 2011 | 1.050 | 1.100 | 1.050 | 1.100 | 15,730 | +0.01(+0.92%) |
Jun 16, 2011 | 1.040 | 1.090 | 1.040 | 1.090 | 4,820 | +0.03(+2.83%) |
Jun 15, 2011 | 1.060 | 1.060 | 1.060 | 1.060 | 7,650 | -0.03(-2.75%) |
Jun 14, 2011 | 1.080 | 1.120 | 1.080 | 1.090 | 19,380 | +0.05(+4.81%) |
Jun 13, 2011 | 1.071 | 1.071 | 1.040 | 1.040 | 66,230 | +0.00(+0.00%) |
Jun 10, 2011 | 1.040 | 1.040 | 1.040 | 1.040 | 500 | -0.04(-3.70%) |
Jun 09, 2011 | 1.080 | 1.080 | 1.080 | 1.080 | 18,830 | -0.03(-2.70%) |
Jun 07, 2011 | 1.110 | 1.110 | 1.110 | 0 | -0.02(-1.77%) | |
Jun 01, 2011 | 1.130 | 1.130 | 1.130 | 0 | -0.04(-3.42%) | |
May 20, 2011 | 1.170 | 1.170 | 1.170 | 0 | +0.07(+6.36%) | |
May 19, 2011 | 1.100 | 1.100 | 1.100 | 1.100 | 500 | +0.05(+4.76%) |
May 18, 2011 | 1.090 | 1.090 | 1.050 | 1.050 | 2,590 | -0.04(-3.67%) |
May 17, 2011 | 1.090 | 1.090 | 1.090 | 1.090 | 33,239 | +0.00(+0.00%) |
May 16, 2011 | 1.080 | 1.090 | 1.080 | 1.090 | 15,810 | -0.02(-1.80%) |
May 13, 2011 | 1.160 | 1.160 | 1.110 | 1.110 | 3,360 | -0.05(-4.31%) |
May 12, 2011 | 1.160 | 1.160 | 1.160 | 1.160 | 3,900 | -0.01(-0.85%) |
May 11, 2011 | 1.170 | 1.170 | 1.170 | 1.170 | 3,000 | -0.07(-5.65%) |
May 10, 2011 | 1.240 | 1.240 | 1.240 | 1.240 | 4,300 | +0.06(+5.08%) |
May 09, 2011 | 1.180 | 1.180 | 1.180 | 1.180 | 20,450 | -0.05(-4.07%) |
May 05, 2011 | 1.230 | 1.230 | 1.230 | 0 | -0.02(-1.60%) | |
May 04, 2011 | 1.250 | 1.250 | 1.250 | 1.250 | 4,880 | +0.01(+0.81%) |