Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 1.911 | 1.972 | 1.901 | 1.972 | 91,541 | +0.05(+2.52%) |
May 30, 2012 | 1.969 | 1.969 | 1.904 | 1.924 | 145,168 | -0.03(-1.49%) |
May 29, 2012 | 1.934 | 1.967 | 1.914 | 1.953 | 141,562 | +0.06(+3.25%) |
May 25, 2012 | 1.895 | 1.908 | 1.885 | 1.892 | 39,837 | +0.01(+0.69%) |
May 24, 2012 | 1.911 | 1.914 | 1.850 | 1.879 | 132,002 | -0.04(-1.86%) |
May 23, 2012 | 1.992 | 1.992 | 1.885 | 1.914 | 97,543 | -0.07(-3.43%) |
May 22, 2012 | 1.956 | 2.027 | 1.940 | 1.982 | 126,080 | +0.04(+2.17%) |
May 21, 2012 | 1.901 | 1.956 | 1.840 | 1.940 | 200,812 | +0.05(+2.92%) |
May 18, 2012 | 1.972 | 1.976 | 1.859 | 1.885 | 139,703 | -0.08(-4.19%) |
May 17, 2012 | 1.984 | 2.022 | 1.952 | 1.968 | 149,212 | -0.03(-1.44%) |
May 16, 2012 | 2.130 | 2.130 | 1.987 | 1.996 | 192,057 | -0.07(-3.25%) |
May 15, 2012 | 2.019 | 2.095 | 2.011 | 2.063 | 213,206 | +0.04(+2.21%) |
May 14, 2012 | 1.968 | 2.019 | 1.948 | 2.019 | 219,226 | +0.04(+2.10%) |
May 11, 2012 | 1.948 | 1.980 | 1.936 | 1.977 | 185,351 | +0.01(+0.32%) |
May 10, 2012 | 1.980 | 1.980 | 1.948 | 1.971 | 156,625 | -0.00(-0.16%) |
May 09, 2012 | 1.987 | 2.003 | 1.932 | 1.974 | 197,229 | -0.01(-0.64%) |
May 08, 2012 | 1.996 | 1.999 | 1.930 | 1.987 | 169,687 | -0.01(-0.48%) |
May 07, 2012 | 1.875 | 2.006 | 1.875 | 1.996 | 957,894 | +0.13(+7.20%) |
May 04, 2012 | 1.900 | 1.923 | 1.754 | 1.862 | 597,843 | +0.05(+2.82%) |
May 03, 2012 | 1.805 | 1.817 | 1.757 | 1.811 | 112,390 | -0.00(-0.18%) |
May 02, 2012 | 1.805 | 1.849 | 1.789 | 1.814 | 134,371 | +0.01(+0.53%) |
May 01, 2012 | 1.779 | 1.837 | 1.779 | 1.805 | 91,952 | +0.01(+0.71%) |
Apr 30, 2012 | 1.849 | 1.859 | 1.763 | 1.792 | 68,320 | -0.04(-2.43%) |
Apr 27, 2012 | 1.865 | 1.869 | 1.837 | 1.837 | 58,064 | -0.02(-0.86%) |
Apr 26, 2012 | 1.805 | 1.853 | 1.801 | 1.853 | 46,940 | +0.04(+1.93%) |
Apr 25, 2012 | 1.789 | 1.827 | 1.738 | 1.817 | 145,893 | +0.04(+2.15%) |
Apr 24, 2012 | 1.757 | 1.782 | 1.744 | 1.779 | 39,892 | +0.01(+0.54%) |
Apr 23, 2012 | 1.754 | 1.779 | 1.714 | 1.770 | 77,037 | +0.01(+0.36%) |
Apr 20, 2012 | 1.821 | 1.821 | 1.763 | 1.763 | 68,853 | -0.04(-2.13%) |
Apr 19, 2012 | 1.785 | 1.840 | 1.773 | 1.801 | 70,722 | +0.00(+0.18%) |
Apr 18, 2012 | 1.795 | 1.859 | 1.776 | 1.798 | 78,298 | -0.01(-0.71%) |
Apr 17, 2012 | 1.785 | 1.817 | 1.773 | 1.811 | 57,553 | +0.04(+2.35%) |
Apr 16, 2012 | 1.773 | 1.789 | 1.763 | 1.770 | 54,670 | -0.01(-0.36%) |
Apr 13, 2012 | 1.766 | 1.784 | 1.718 | 1.776 | 44,520 | +0.02(+1.09%) |
Apr 12, 2012 | 1.718 | 1.770 | 1.716 | 1.757 | 81,858 | +0.03(+1.48%) |
Apr 11, 2012 | 1.648 | 1.741 | 1.632 | 1.731 | 119,995 | +0.10(+6.07%) |
Apr 10, 2012 | 1.626 | 1.651 | 1.626 | 1.632 | 120,038 | +0.00(+0.00%) |
Apr 09, 2012 | 1.607 | 1.635 | 1.603 | 1.632 | 65,932 | -0.00(-0.20%) |
Apr 05, 2012 | 1.658 | 1.658 | 1.623 | 1.635 | 160,194 | -0.04(-2.29%) |
Apr 04, 2012 | 1.718 | 1.722 | 1.645 | 1.674 | 157,468 | -0.07(-3.85%) |
Apr 03, 2012 | 1.760 | 1.773 | 1.728 | 1.741 | 79,876 | -0.04(-1.98%) |
Apr 02, 2012 | 1.789 | 1.789 | 1.766 | 1.776 | 41,824 | -0.01(-0.54%) |
Mar 30, 2012 | 1.789 | 1.795 | 1.760 | 1.785 | 88,968 | -0.01(-0.53%) |
Mar 29, 2012 | 1.865 | 1.865 | 1.779 | 1.795 | 158,194 | -0.06(-3.44%) |
Mar 28, 2012 | 1.827 | 1.891 | 1.827 | 1.859 | 148,194 | +0.03(+1.75%) |
Mar 27, 2012 | 1.881 | 1.897 | 1.827 | 1.827 | 114,478 | -0.04(-2.22%) |
Mar 26, 2012 | 1.817 | 1.881 | 1.814 | 1.869 | 245,109 | +0.07(+4.09%) |
Mar 23, 2012 | 1.801 | 1.821 | 1.763 | 1.795 | 131,403 | +0.01(+0.54%) |
Mar 22, 2012 | 1.785 | 1.798 | 1.738 | 1.785 | 121,081 | +0.01(+0.36%) |
Mar 21, 2012 | 1.785 | 1.810 | 1.779 | 1.779 | 217,968 | -0.03(-1.42%) |
Mar 20, 2012 | 1.690 | 1.811 | 1.690 | 1.805 | 257,065 | +0.09(+5.41%) |
Mar 19, 2012 | 1.693 | 1.725 | 1.693 | 1.712 | 191,838 | +0.01(+0.75%) |
Mar 16, 2012 | 1.731 | 1.734 | 1.680 | 1.699 | 406,099 | -0.02(-0.93%) |
Mar 15, 2012 | 1.709 | 1.738 | 1.693 | 1.715 | 371,159 | +0.00(+0.19%) |
Mar 14, 2012 | 1.686 | 1.754 | 1.686 | 1.712 | 135,880 | +0.01(+0.56%) |
Mar 13, 2012 | 1.699 | 1.726 | 1.696 | 1.702 | 191,703 | -0.00(-0.19%) |
Mar 12, 2012 | 1.709 | 1.741 | 1.702 | 1.706 | 117,221 | -0.00(-0.19%) |
Mar 09, 2012 | 1.706 | 1.709 | 1.699 | 1.709 | 130,611 | +0.00(+0.00%) |
Mar 08, 2012 | 1.667 | 1.725 | 1.664 | 1.709 | 350,755 | +0.04(+2.10%) |
Mar 07, 2012 | 1.575 | 1.674 | 1.571 | 1.674 | 237,914 | +0.10(+6.07%) |
Mar 06, 2012 | 1.571 | 1.616 | 1.565 | 1.578 | 207,792 | -0.01(-0.60%) |
Mar 05, 2012 | 1.581 | 1.597 | 1.568 | 1.587 | 227,316 | +0.02(+1.28%) |
Mar 02, 2012 | 1.514 | 1.568 | 1.514 | 1.567 | 517,873 | +0.05(+3.31%) |