Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 1.334 | 1.334 | 1.294 | 1.319 | 374,757 | -0.03(-1.90%) |
May 30, 2012 | 1.348 | 1.352 | 1.327 | 1.345 | 100,652 | -0.03(-2.34%) |
May 29, 2012 | 1.363 | 1.385 | 1.346 | 1.377 | 355,110 | +0.05(+3.82%) |
May 25, 2012 | 1.307 | 1.339 | 1.305 | 1.326 | 344,434 | +0.02(+1.87%) |
May 24, 2012 | 1.313 | 1.326 | 1.288 | 1.302 | 182,269 | -0.02(-1.16%) |
May 23, 2012 | 1.294 | 1.321 | 1.264 | 1.317 | 654,671 | -0.02(-1.18%) |
May 22, 2012 | 1.359 | 1.359 | 1.320 | 1.333 | 696,053 | -0.03(-1.85%) |
May 21, 2012 | 1.315 | 1.359 | 1.303 | 1.358 | 514,701 | +0.05(+3.47%) |
May 18, 2012 | 1.358 | 1.371 | 1.306 | 1.313 | 662,902 | -0.04(-2.82%) |
May 17, 2012 | 1.399 | 1.408 | 1.351 | 1.351 | 890,503 | -0.05(-3.48%) |
May 16, 2012 | 1.440 | 1.447 | 1.399 | 1.399 | 482,442 | -0.04(-2.94%) |
May 15, 2012 | 1.467 | 1.484 | 1.434 | 1.442 | 242,380 | -0.02(-1.24%) |
May 14, 2012 | 1.472 | 1.476 | 1.450 | 1.460 | 397,206 | -0.04(-2.62%) |
May 11, 2012 | 1.467 | 1.535 | 1.465 | 1.499 | 357,378 | +0.03(+1.78%) |
May 10, 2012 | 1.496 | 1.496 | 1.452 | 1.473 | 280,934 | -0.01(-0.38%) |
May 09, 2012 | 1.453 | 1.489 | 1.416 | 1.478 | 572,825 | -0.01(-0.81%) |
May 08, 2012 | 1.498 | 1.498 | 1.440 | 1.490 | 701,838 | -0.03(-1.68%) |
May 07, 2012 | 1.518 | 1.536 | 1.513 | 1.516 | 434,664 | -0.01(-0.97%) |
May 04, 2012 | 1.576 | 1.581 | 1.527 | 1.531 | 355,493 | -0.07(-4.27%) |
May 03, 2012 | 1.684 | 1.684 | 1.596 | 1.599 | 797,062 | -0.07(-4.43%) |
May 02, 2012 | 1.642 | 1.679 | 1.635 | 1.673 | 193,914 | +0.01(+0.76%) |
May 01, 2012 | 1.645 | 1.679 | 1.636 | 1.661 | 519,797 | +0.03(+1.66%) |
Apr 30, 2012 | 1.635 | 1.641 | 1.629 | 1.634 | 101,926 | -0.01(-0.45%) |
Apr 27, 2012 | 1.631 | 1.650 | 1.616 | 1.641 | 666,342 | +0.02(+0.94%) |
Apr 26, 2012 | 1.583 | 1.634 | 1.583 | 1.626 | 548,082 | +0.04(+2.52%) |
Apr 25, 2012 | 1.553 | 1.586 | 1.549 | 1.586 | 354,830 | +0.06(+4.20%) |
Apr 24, 2012 | 1.559 | 1.559 | 1.513 | 1.522 | 479,995 | -0.02(-1.42%) |
Apr 23, 2012 | 1.545 | 1.545 | 1.526 | 1.544 | 577,870 | -0.03(-1.94%) |
Apr 20, 2012 | 1.628 | 1.628 | 1.574 | 1.574 | 601,186 | -0.06(-3.42%) |
Apr 19, 2012 | 1.645 | 1.688 | 1.609 | 1.630 | 212,490 | -0.03(-1.63%) |
Apr 18, 2012 | 1.639 | 1.666 | 1.620 | 1.657 | 176,128 | -0.04(-2.49%) |
Apr 17, 2012 | 1.688 | 1.711 | 1.688 | 1.700 | 380,872 | +0.05(+2.73%) |
Apr 16, 2012 | 1.677 | 1.680 | 1.628 | 1.655 | 217,994 | +0.01(+0.55%) |
Apr 13, 2012 | 1.690 | 1.699 | 1.645 | 1.645 | 316,608 | -0.06(-3.45%) |
Apr 12, 2012 | 1.653 | 1.710 | 1.651 | 1.704 | 553,968 | +0.07(+4.10%) |
Apr 11, 2012 | 1.628 | 1.661 | 1.620 | 1.637 | 820,378 | +0.04(+2.73%) |
Apr 10, 2012 | 1.633 | 1.651 | 1.588 | 1.594 | 665,628 | -0.05(-2.80%) |
Apr 09, 2012 | 1.642 | 1.650 | 1.620 | 1.640 | 4,280,746 | -0.05(-2.79%) |
Apr 05, 2012 | 1.667 | 1.689 | 1.667 | 1.687 | 274,996 | +0.00(+0.26%) |
Apr 04, 2012 | 1.688 | 1.699 | 1.647 | 1.682 | 3,687,434 | -0.06(-3.25%) |
Apr 03, 2012 | 1.780 | 1.780 | 1.727 | 1.739 | 357,378 | -0.04(-2.49%) |
Apr 02, 2012 | 1.762 | 1.795 | 1.746 | 1.783 | 262,077 | -0.00(-0.02%) |
Mar 30, 2012 | 1.803 | 1.803 | 1.756 | 1.784 | 525,098 | +0.01(+0.53%) |
Mar 29, 2012 | 1.740 | 1.778 | 1.724 | 1.774 | 493,577 | +0.01(+0.83%) |
Mar 28, 2012 | 1.801 | 1.806 | 1.742 | 1.760 | 931,299 | -0.05(-2.59%) |
Mar 27, 2012 | 1.804 | 1.823 | 1.801 | 1.806 | 766,586 | +0.00(+0.15%) |
Mar 26, 2012 | 1.778 | 1.808 | 1.769 | 1.804 | 1,029,174 | +0.05(+2.68%) |
Mar 23, 2012 | 1.757 | 1.758 | 1.727 | 1.757 | 518,523 | -0.00(-0.18%) |
Mar 22, 2012 | 1.754 | 1.760 | 1.729 | 1.760 | 535,316 | -0.01(-0.40%) |
Mar 21, 2012 | 1.771 | 1.780 | 1.757 | 1.767 | 379,776 | +0.01(+0.39%) |
Mar 20, 2012 | 1.748 | 1.771 | 1.734 | 1.760 | 1,213,572 | -0.01(-0.79%) |
Mar 19, 2012 | 1.740 | 1.786 | 1.738 | 1.774 | 547,060 | +0.03(+1.48%) |
Mar 16, 2012 | 1.761 | 1.767 | 1.748 | 1.748 | 737,193 | -0.00(-0.27%) |
Mar 15, 2012 | 1.715 | 1.758 | 1.707 | 1.753 | 999,053 | +0.05(+3.16%) |
Mar 14, 2012 | 1.708 | 1.748 | 1.692 | 1.699 | 1,314,282 | -0.01(-0.44%) |
Mar 13, 2012 | 1.664 | 1.707 | 1.664 | 1.707 | 1,377,097 | +0.06(+3.69%) |
Mar 12, 2012 | 1.666 | 1.666 | 1.637 | 1.646 | 417,981 | -0.02(-1.27%) |
Mar 09, 2012 | 1.637 | 1.674 | 1.637 | 1.667 | 377,099 | +0.03(+1.77%) |
Mar 08, 2012 | 1.648 | 1.649 | 1.620 | 1.638 | 546,881 | +0.02(+1.16%) |
Mar 07, 2012 | 1.594 | 1.628 | 1.594 | 1.619 | 351,232 | +0.04(+2.33%) |
Mar 06, 2012 | 1.556 | 1.585 | 1.545 | 1.583 | 1,149,096 | -0.01(-0.69%) |
Mar 05, 2012 | 1.638 | 1.642 | 1.584 | 1.593 | 849,214 | -0.07(-4.26%) |
Mar 02, 2012 | 1.676 | 1.706 | 1.656 | 1.664 | 1,084,186 | -0.02(-1.31%) |