Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2012 | 1.396 | 1.412 | 1.381 | 1.402 | 26,631,208 | +0.02(+1.77%) |
Feb 29, 2012 | 1.403 | 1.422 | 1.362 | 1.378 | 53,773,900 | -0.02(-1.41%) |
Feb 28, 2012 | 1.368 | 1.398 | 1.361 | 1.397 | 18,598,686 | +0.03(+2.46%) |
Feb 27, 2012 | 1.332 | 1.380 | 1.313 | 1.364 | 27,669,536 | +0.01(+0.41%) |
Feb 24, 2012 | 1.355 | 1.367 | 1.347 | 1.358 | 19,864,746 | +0.02(+1.44%) |
Feb 23, 2012 | 1.318 | 1.346 | 1.292 | 1.339 | 20,709,594 | +0.02(+1.40%) |
Feb 22, 2012 | 1.335 | 1.349 | 1.316 | 1.320 | 17,601,880 | -0.02(-1.69%) |
Feb 21, 2012 | 1.334 | 1.363 | 1.317 | 1.343 | 31,466,732 | +0.02(+1.16%) |
Feb 17, 2012 | 1.349 | 1.349 | 1.317 | 1.328 | 30,977,302 | -0.01(-0.66%) |
Feb 16, 2012 | 1.271 | 1.342 | 1.264 | 1.337 | 55,251,756 | +0.06(+5.09%) |
Feb 15, 2012 | 1.312 | 1.345 | 1.266 | 1.272 | 108,809,880 | -0.02(-1.90%) |
Feb 14, 2012 | 1.280 | 1.297 | 1.262 | 1.296 | 50,863,036 | +0.01(+0.72%) |
Feb 13, 2012 | 1.288 | 1.295 | 1.261 | 1.287 | 47,714,948 | +0.03(+2.13%) |
Feb 10, 2012 | 1.260 | 1.274 | 1.247 | 1.260 | 28,570,074 | -0.03(-2.58%) |
Feb 09, 2012 | 1.272 | 1.300 | 1.259 | 1.294 | 58,269,448 | +0.04(+2.81%) |
Feb 08, 2012 | 1.232 | 1.259 | 1.225 | 1.258 | 42,899,180 | +0.03(+2.26%) |
Feb 07, 2012 | 1.213 | 1.238 | 1.197 | 1.231 | 30,115,204 | +0.01(+1.16%) |
Feb 06, 2012 | 1.203 | 1.217 | 1.193 | 1.216 | 22,472,148 | +0.00(+0.13%) |
Feb 03, 2012 | 1.198 | 1.224 | 1.192 | 1.215 | 29,262,964 | +0.05(+4.12%) |
Feb 02, 2012 | 1.171 | 1.185 | 1.159 | 1.167 | 22,485,946 | +0.01(+0.50%) |
Feb 01, 2012 | 1.153 | 1.178 | 1.142 | 1.161 | 29,062,462 | +0.04(+3.11%) |
Jan 31, 2012 | 1.141 | 1.144 | 1.104 | 1.126 | 27,014,184 | +0.00(+0.37%) |
Jan 30, 2012 | 1.082 | 1.126 | 1.077 | 1.122 | 25,038,560 | +0.01(+0.92%) |
Jan 27, 2012 | 1.093 | 1.119 | 1.088 | 1.112 | 18,001,654 | +0.01(+0.62%) |
Jan 26, 2012 | 1.136 | 1.145 | 1.088 | 1.105 | 27,581,812 | -0.02(-1.63%) |
Jan 25, 2012 | 1.125 | 1.133 | 1.096 | 1.123 | 37,670,372 | +0.03(+2.90%) |
Jan 24, 2012 | 1.074 | 1.102 | 1.073 | 1.091 | 21,060,124 | +0.00(+0.39%) |
Jan 23, 2012 | 1.075 | 1.103 | 1.065 | 1.087 | 17,600,976 | +0.01(+1.12%) |
Jan 20, 2012 | 1.059 | 1.079 | 1.055 | 1.075 | 19,920,272 | +0.01(+1.12%) |
Jan 19, 2012 | 1.054 | 1.071 | 1.052 | 1.063 | 28,171,862 | +0.02(+2.34%) |
Jan 18, 2012 | 0.9949 | 1.040 | 0.9944 | 1.039 | 22,672,526 | +0.05(+5.39%) |
Jan 17, 2012 | 0.9951 | 1.006 | 0.9783 | 0.9856 | 14,413,093 | +0.02(+1.58%) |
Jan 13, 2012 | 0.9727 | 0.9767 | 0.9513 | 0.9703 | 18,592,976 | -0.02(-2.11%) |
Jan 12, 2012 | 0.9876 | 0.9944 | 0.9640 | 0.9912 | 16,311,465 | +0.01(+1.00%) |
Jan 11, 2012 | 0.9688 | 0.9873 | 0.9632 | 0.9814 | 12,614,111 | +0.01(+0.81%) |
Jan 10, 2012 | 0.9934 | 0.9970 | 0.9698 | 0.9735 | 16,503,630 | +0.01(+1.22%) |
Jan 09, 2012 | 0.9713 | 0.9754 | 0.9535 | 0.9618 | 13,994,016 | -0.00(-0.13%) |
Jan 06, 2012 | 0.9610 | 0.9715 | 0.9479 | 0.9630 | 19,605,308 | +0.00(+0.36%) |
Jan 05, 2012 | 0.9352 | 0.9642 | 0.9294 | 0.9596 | 18,909,954 | +0.02(+1.83%) |