Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 1.142 | 1.151 | 1.102 | 1.130 | 19,842,404 | -0.02(-1.57%) |
May 30, 2012 | 1.138 | 1.158 | 1.123 | 1.148 | 21,860,618 | -0.02(-1.91%) |
May 29, 2012 | 1.155 | 1.188 | 1.144 | 1.171 | 29,609,182 | +0.05(+4.23%) |
May 25, 2012 | 1.124 | 1.137 | 1.114 | 1.123 | 13,405,855 | -0.01(-0.60%) |
May 24, 2012 | 1.173 | 1.175 | 1.104 | 1.130 | 19,081,298 | -0.03(-2.91%) |
May 23, 2012 | 1.130 | 1.173 | 1.093 | 1.164 | 24,795,796 | +0.01(+0.59%) |
May 22, 2012 | 1.184 | 1.191 | 1.136 | 1.157 | 24,274,990 | -0.01(-1.04%) |
May 21, 2012 | 1.084 | 1.172 | 1.077 | 1.169 | 38,530,620 | +0.09(+8.69%) |
May 18, 2012 | 1.135 | 1.145 | 1.073 | 1.076 | 42,948,096 | -0.05(-4.06%) |
May 17, 2012 | 1.187 | 1.194 | 1.121 | 1.121 | 37,999,916 | -0.06(-5.27%) |
May 16, 2012 | 1.235 | 1.238 | 1.178 | 1.184 | 34,807,724 | -0.03(-2.61%) |
May 15, 2012 | 1.243 | 1.269 | 1.210 | 1.215 | 25,967,232 | -0.01(-1.09%) |
May 14, 2012 | 1.235 | 1.259 | 1.226 | 1.229 | 22,403,724 | -0.04(-2.81%) |
May 11, 2012 | 1.249 | 1.307 | 1.245 | 1.264 | 24,559,194 | -0.00(-0.21%) |
May 10, 2012 | 1.311 | 1.313 | 1.256 | 1.267 | 36,332,316 | -0.04(-2.98%) |
May 09, 2012 | 1.261 | 1.326 | 1.244 | 1.306 | 48,169,344 | +0.00(+0.24%) |
May 08, 2012 | 1.301 | 1.317 | 1.246 | 1.303 | 58,676,284 | -0.02(-1.55%) |
May 07, 2012 | 1.307 | 1.344 | 1.305 | 1.323 | 39,178,500 | -0.01(-1.06%) |
May 04, 2012 | 1.400 | 1.404 | 1.336 | 1.337 | 45,871,240 | -0.10(-6.95%) |
May 03, 2012 | 1.489 | 1.496 | 1.427 | 1.437 | 33,115,356 | -0.04(-2.86%) |
May 02, 2012 | 1.446 | 1.481 | 1.439 | 1.479 | 23,095,464 | +0.01(+0.66%) |
May 01, 2012 | 1.457 | 1.518 | 1.450 | 1.470 | 23,316,174 | +0.01(+0.80%) |
Apr 30, 2012 | 1.483 | 1.493 | 1.452 | 1.458 | 22,326,596 | -0.04(-2.87%) |
Apr 27, 2012 | 1.503 | 1.514 | 1.478 | 1.501 | 21,965,756 | +0.00(+0.03%) |
Apr 26, 2012 | 1.474 | 1.511 | 1.471 | 1.501 | 33,635,056 | +0.03(+2.26%) |
Apr 25, 2012 | 1.442 | 1.474 | 1.439 | 1.468 | 44,848,684 | +0.13(+9.44%) |
Apr 24, 2012 | 1.359 | 1.376 | 1.323 | 1.341 | 60,189,340 | -0.03(-2.08%) |
Apr 23, 2012 | 1.363 | 1.375 | 1.326 | 1.369 | 21,437,352 | -0.03(-2.24%) |
Apr 20, 2012 | 1.451 | 1.461 | 1.395 | 1.401 | 17,311,598 | -0.03(-1.99%) |
Apr 19, 2012 | 1.468 | 1.517 | 1.405 | 1.429 | 31,019,316 | -0.07(-4.57%) |
Apr 18, 2012 | 1.509 | 1.523 | 1.483 | 1.498 | 22,578,806 | -0.04(-2.29%) |
Apr 17, 2012 | 1.450 | 1.543 | 1.447 | 1.533 | 26,361,626 | +0.10(+6.80%) |
Apr 16, 2012 | 1.512 | 1.518 | 1.426 | 1.435 | 30,166,254 | -0.05(-3.42%) |
Apr 13, 2012 | 1.555 | 1.555 | 1.485 | 1.486 | 16,796,992 | -0.08(-5.14%) |
Apr 12, 2012 | 1.521 | 1.573 | 1.516 | 1.567 | 21,096,800 | +0.06(+4.03%) |
Apr 11, 2012 | 1.526 | 1.533 | 1.496 | 1.506 | 13,683,693 | +0.02(+1.18%) |
Apr 10, 2012 | 1.553 | 1.575 | 1.475 | 1.488 | 29,373,236 | -0.06(-4.14%) |
Apr 09, 2012 | 1.527 | 1.573 | 1.519 | 1.553 | 14,471,043 | -0.03(-1.85%) |
Apr 05, 2012 | 1.554 | 1.589 | 1.548 | 1.582 | 9,541,347 | +0.02(+0.98%) |
Apr 04, 2012 | 1.596 | 1.596 | 1.536 | 1.567 | 22,715,240 | -0.07(-4.24%) |
Apr 03, 2012 | 1.648 | 1.668 | 1.610 | 1.636 | 19,857,066 | -0.01(-0.44%) |
Apr 02, 2012 | 1.594 | 1.650 | 1.580 | 1.643 | 14,755,451 | +0.05(+3.04%) |
Mar 30, 2012 | 1.630 | 1.630 | 1.575 | 1.595 | 14,236,780 | -0.01(-0.76%) |
Mar 29, 2012 | 1.589 | 1.617 | 1.571 | 1.607 | 15,871,360 | -0.01(-0.51%) |
Mar 28, 2012 | 1.631 | 1.654 | 1.588 | 1.615 | 19,353,386 | -0.01(-0.84%) |
Mar 27, 2012 | 1.632 | 1.649 | 1.626 | 1.629 | 17,691,206 | +0.01(+0.48%) |
Mar 26, 2012 | 1.578 | 1.621 | 1.571 | 1.621 | 18,420,606 | +0.08(+4.88%) |
Mar 23, 2012 | 1.554 | 1.554 | 1.521 | 1.546 | 13,109,824 | -0.00(-0.05%) |
Mar 22, 2012 | 1.533 | 1.561 | 1.528 | 1.546 | 22,560,940 | -0.02(-1.01%) |
Mar 21, 2012 | 1.576 | 1.590 | 1.558 | 1.562 | 21,155,654 | -0.00(-0.19%) |
Mar 20, 2012 | 1.542 | 1.570 | 1.522 | 1.565 | 20,601,580 | -0.00(-0.03%) |
Mar 19, 2012 | 1.542 | 1.576 | 1.526 | 1.566 | 19,079,368 | +0.03(+2.26%) |
Mar 16, 2012 | 1.545 | 1.545 | 1.520 | 1.531 | 17,206,376 | -0.00(-0.02%) |
Mar 15, 2012 | 1.532 | 1.545 | 1.511 | 1.531 | 31,415,024 | +0.02(+1.04%) |
Mar 14, 2012 | 1.495 | 1.535 | 1.482 | 1.515 | 45,620,016 | +0.03(+1.75%) |
Mar 13, 2012 | 1.424 | 1.490 | 1.424 | 1.489 | 24,603,426 | +0.09(+6.14%) |
Mar 12, 2012 | 1.396 | 1.407 | 1.382 | 1.403 | 10,713,357 | +0.01(+0.51%) |
Mar 09, 2012 | 1.386 | 1.404 | 1.386 | 1.396 | 18,773,356 | +0.02(+1.31%) |
Mar 08, 2012 | 1.361 | 1.388 | 1.350 | 1.378 | 21,905,384 | +0.04(+3.21%) |
Mar 07, 2012 | 1.331 | 1.346 | 1.318 | 1.335 | 24,458,450 | +0.03(+2.50%) |
Mar 06, 2012 | 1.304 | 1.313 | 1.278 | 1.303 | 36,541,692 | -0.05(-3.38%) |
Mar 05, 2012 | 1.386 | 1.398 | 1.329 | 1.348 | 33,356,232 | -0.05(-3.42%) |
Mar 02, 2012 | 1.397 | 1.417 | 1.386 | 1.396 | 19,054,314 | -0.01(-0.43%) |