Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 1.490 | 1.500 | 1.487 | 1.497 | 1,131,678 | +0.02(+1.58%) |
Jun 28, 2012 | 1.457 | 1.473 | 1.450 | 1.473 | 1,504,997 | +0.01(+0.45%) |
Jun 27, 2012 | 1.470 | 1.477 | 1.462 | 1.467 | 1,491,357 | +0.01(+0.68%) |
Jun 26, 2012 | 1.457 | 1.463 | 1.450 | 1.457 | 966,269 | -0.00(-0.23%) |
Jun 25, 2012 | 1.463 | 1.463 | 1.447 | 1.460 | 1,100,037 | -0.01(-0.90%) |
Jun 22, 2012 | 1.470 | 1.500 | 1.463 | 1.473 | 957,942 | +0.01(+0.45%) |
Jun 21, 2012 | 1.490 | 1.493 | 1.463 | 1.467 | 1,194,492 | -0.03(-1.78%) |
Jun 20, 2012 | 1.493 | 1.497 | 1.477 | 1.493 | 1,265,705 | -0.00(-0.22%) |
Jun 19, 2012 | 1.487 | 1.500 | 1.480 | 1.497 | 1,363,439 | +0.02(+1.35%) |
Jun 18, 2012 | 1.473 | 1.480 | 1.460 | 1.477 | 970,470 | +0.00(+0.00%) |
Jun 15, 2012 | 1.457 | 1.477 | 1.457 | 1.477 | 1,528,112 | +0.02(+1.14%) |
Jun 14, 2012 | 1.450 | 1.470 | 1.450 | 1.460 | 1,472,823 | +0.01(+0.69%) |
Jun 13, 2012 | 1.463 | 1.473 | 1.447 | 1.450 | 1,620,322 | -0.01(-0.68%) |
Jun 12, 2012 | 1.460 | 1.470 | 1.447 | 1.460 | 1,691,342 | +0.01(+0.46%) |
Jun 11, 2012 | 1.487 | 1.513 | 1.447 | 1.453 | 1,222,733 | -0.02(-1.13%) |
Jun 08, 2012 | 1.450 | 1.470 | 1.447 | 1.470 | 810,887 | +0.01(+0.91%) |
Jun 07, 2012 | 1.473 | 1.477 | 1.450 | 1.457 | 831,552 | +0.00(+0.00%) |
Jun 06, 2012 | 1.427 | 1.457 | 1.427 | 1.457 | 1,507,981 | +0.04(+2.57%) |
Jun 05, 2012 | 1.407 | 1.427 | 1.404 | 1.420 | 1,195,384 | +0.01(+0.47%) |
Jun 04, 2012 | 1.424 | 1.430 | 1.397 | 1.414 | 1,789,205 | -0.01(-0.70%) |
Jun 01, 2012 | 1.443 | 1.443 | 1.420 | 1.424 | 1,479,803 | -0.04(-2.72%) |
May 31, 2012 | 1.470 | 1.473 | 1.447 | 1.463 | 1,096,285 | -0.01(-0.68%) |
May 30, 2012 | 1.477 | 1.487 | 1.470 | 1.473 | 1,469,237 | -0.02(-1.11%) |
May 29, 2012 | 1.477 | 1.493 | 1.477 | 1.490 | 1,010,025 | +0.02(+1.58%) |
May 25, 2012 | 1.470 | 1.477 | 1.457 | 1.467 | 1,166,564 | +0.00(+0.00%) |
May 24, 2012 | 1.477 | 1.477 | 1.463 | 1.467 | 1,114,648 | +0.00(+0.23%) |
May 23, 2012 | 1.450 | 1.470 | 1.437 | 1.463 | 1,867,223 | +0.01(+0.92%) |
May 22, 2012 | 1.450 | 1.470 | 1.450 | 1.450 | 1,798,294 | +0.01(+0.45%) |
May 21, 2012 | 1.424 | 1.447 | 1.424 | 1.444 | 1,754,661 | +0.02(+1.14%) |
May 18, 2012 | 1.460 | 1.460 | 1.421 | 1.427 | 1,505,691 | -0.03(-2.01%) |
May 17, 2012 | 1.499 | 1.499 | 1.453 | 1.457 | 1,256,218 | -0.03(-1.97%) |
May 16, 2012 | 1.515 | 1.518 | 1.486 | 1.486 | 1,404,941 | -0.03(-1.72%) |
May 15, 2012 | 1.512 | 1.522 | 1.499 | 1.512 | 1,694,078 | +0.01(+0.43%) |
May 14, 2012 | 1.518 | 1.519 | 1.505 | 1.505 | 811,793 | -0.02(-1.49%) |
May 11, 2012 | 1.535 | 1.541 | 1.528 | 1.528 | 599,064 | -0.01(-0.85%) |
May 10, 2012 | 1.541 | 1.548 | 1.535 | 1.541 | 854,245 | +0.01(+0.42%) |
May 09, 2012 | 1.525 | 1.538 | 1.518 | 1.535 | 794,789 | -0.01(-0.42%) |
May 08, 2012 | 1.538 | 1.545 | 1.525 | 1.541 | 1,050,872 | -0.00(-0.21%) |
May 07, 2012 | 1.538 | 1.551 | 1.538 | 1.545 | 972,693 | -0.01(-0.42%) |
May 04, 2012 | 1.577 | 1.577 | 1.541 | 1.551 | 1,022,528 | -0.03(-1.65%) |
May 03, 2012 | 1.593 | 1.597 | 1.577 | 1.577 | 535,044 | -0.02(-1.02%) |
May 02, 2012 | 1.590 | 1.600 | 1.587 | 1.593 | 1,002,584 | -0.01(-0.81%) |
May 01, 2012 | 1.593 | 1.613 | 1.591 | 1.606 | 1,005,201 | +0.01(+0.61%) |
Apr 30, 2012 | 1.597 | 1.600 | 1.591 | 1.597 | 682,116 | -0.00(-0.20%) |
Apr 27, 2012 | 1.597 | 1.600 | 1.590 | 1.600 | 704,221 | +0.01(+0.82%) |
Apr 26, 2012 | 1.587 | 1.593 | 1.584 | 1.587 | 1,122,066 | +0.00(+0.21%) |
Apr 25, 2012 | 1.580 | 1.593 | 1.580 | 1.584 | 1,146,933 | +0.02(+1.04%) |
Apr 24, 2012 | 1.571 | 1.577 | 1.564 | 1.567 | 875,889 | +0.00(+0.21%) |
Apr 23, 2012 | 1.571 | 1.571 | 1.545 | 1.564 | 1,215,955 | -0.01(-0.83%) |
Apr 20, 2012 | 1.577 | 1.584 | 1.571 | 1.577 | 677,663 | +0.01(+0.83%) |
Apr 19, 2012 | 1.571 | 1.580 | 1.558 | 1.564 | 601,844 | -0.01(-0.83%) |
Apr 18, 2012 | 1.574 | 1.580 | 1.567 | 1.577 | 833,472 | -0.00(-0.21%) |
Apr 17, 2012 | 1.571 | 1.589 | 1.571 | 1.580 | 1,116,671 | +0.02(+1.04%) |
Apr 16, 2012 | 1.571 | 1.574 | 1.561 | 1.564 | 689,082 | -0.00(-0.21%) |
Apr 13, 2012 | 1.574 | 1.580 | 1.561 | 1.567 | 947,973 | -0.01(-0.41%) |
Apr 12, 2012 | 1.561 | 1.577 | 1.561 | 1.574 | 902,693 | +0.02(+1.05%) |
Apr 11, 2012 | 1.561 | 1.571 | 1.555 | 1.558 | 1,505,933 | +0.02(+1.06%) |
Apr 10, 2012 | 1.571 | 1.574 | 1.538 | 1.541 | 1,024,857 | -0.03(-1.87%) |
Apr 09, 2012 | 1.571 | 1.577 | 1.561 | 1.571 | 1,118,258 | -0.01(-0.82%) |
Apr 05, 2012 | 1.590 | 1.597 | 1.584 | 1.584 | 1,458,532 | -0.01(-0.82%) |
Apr 04, 2012 | 1.600 | 1.603 | 1.590 | 1.597 | 1,293,274 | -0.02(-1.41%) |
Apr 03, 2012 | 1.629 | 1.629 | 1.606 | 1.619 | 941,517 | -0.00(-0.20%) |