Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 1.178 | 1.185 | 1.161 | 1.164 | 49,275,248 | -0.02(-2.08%) |
Apr 27, 2012 | 1.183 | 1.201 | 1.165 | 1.188 | 53,763,580 | +0.02(+1.71%) |
Apr 26, 2012 | 1.146 | 1.176 | 1.143 | 1.168 | 73,005,728 | +0.02(+1.79%) |
Apr 25, 2012 | 1.129 | 1.150 | 1.124 | 1.148 | 78,088,296 | +0.08(+7.94%) |
Apr 24, 2012 | 1.076 | 1.088 | 1.050 | 1.063 | 66,450,960 | -0.02(-1.77%) |
Apr 23, 2012 | 1.082 | 1.086 | 1.052 | 1.083 | 71,808,896 | -0.03(-2.52%) |
Apr 20, 2012 | 1.139 | 1.154 | 1.107 | 1.110 | 87,633,320 | -0.01(-1.08%) |
Apr 19, 2012 | 1.148 | 1.189 | 1.108 | 1.123 | 102,069,656 | -0.04(-3.23%) |
Apr 18, 2012 | 1.158 | 1.180 | 1.149 | 1.160 | 65,687,996 | -0.01(-0.73%) |
Apr 17, 2012 | 1.117 | 1.179 | 1.111 | 1.169 | 96,918,616 | +0.07(+5.90%) |
Apr 16, 2012 | 1.158 | 1.159 | 1.092 | 1.104 | 102,727,640 | -0.04(-3.15%) |
Apr 13, 2012 | 1.181 | 1.182 | 1.139 | 1.139 | 93,932,784 | -0.05(-4.52%) |
Apr 12, 2012 | 1.161 | 1.198 | 1.158 | 1.193 | 91,357,712 | +0.04(+3.35%) |
Apr 11, 2012 | 1.170 | 1.178 | 1.146 | 1.155 | 86,493,160 | +0.02(+1.45%) |
Apr 10, 2012 | 1.194 | 1.208 | 1.127 | 1.138 | 150,321,120 | -0.06(-4.83%) |
Apr 09, 2012 | 1.178 | 1.211 | 1.172 | 1.196 | 73,732,088 | -0.03(-2.30%) |
Apr 05, 2012 | 1.196 | 1.227 | 1.192 | 1.224 | 79,244,888 | +0.02(+1.83%) |
Apr 04, 2012 | 1.224 | 1.227 | 1.181 | 1.202 | 105,115,104 | -0.05(-4.08%) |
Apr 03, 2012 | 1.259 | 1.270 | 1.232 | 1.253 | 85,827,304 | +0.00(+0.01%) |
Apr 02, 2012 | 1.213 | 1.259 | 1.206 | 1.253 | 64,233,896 | +0.04(+3.05%) |
Mar 30, 2012 | 1.240 | 1.241 | 1.202 | 1.216 | 64,751,784 | -0.01(-0.70%) |
Mar 29, 2012 | 1.220 | 1.237 | 1.197 | 1.225 | 88,252,544 | -0.01(-1.03%) |
Mar 28, 2012 | 1.254 | 1.269 | 1.215 | 1.237 | 97,540,984 | -0.01(-1.17%) |
Mar 27, 2012 | 1.248 | 1.268 | 1.248 | 1.252 | 91,845,096 | +0.00(+0.38%) |
Mar 26, 2012 | 1.207 | 1.247 | 1.206 | 1.247 | 81,236,456 | +0.06(+5.22%) |
Mar 23, 2012 | 1.192 | 1.192 | 1.165 | 1.185 | 80,695,248 | -0.00(-0.14%) |
Mar 22, 2012 | 1.173 | 1.195 | 1.172 | 1.187 | 109,152,936 | -0.01(-0.60%) |
Mar 21, 2012 | 1.196 | 1.214 | 1.190 | 1.194 | 80,223,504 | -0.00(-0.03%) |
Mar 20, 2012 | 1.170 | 1.198 | 1.160 | 1.195 | 94,485,504 | +0.01(+0.55%) |
Mar 19, 2012 | 1.168 | 1.196 | 1.160 | 1.188 | 98,359,824 | +0.03(+2.18%) |
Mar 16, 2012 | 1.171 | 1.171 | 1.155 | 1.163 | 70,860,192 | -0.00(-0.22%) |
Mar 15, 2012 | 1.166 | 1.172 | 1.149 | 1.165 | 100,792,640 | +0.01(+0.76%) |
Mar 14, 2012 | 1.147 | 1.168 | 1.135 | 1.156 | 124,538,960 | +0.01(+1.12%) |
Mar 13, 2012 | 1.102 | 1.144 | 1.094 | 1.144 | 98,107,080 | +0.06(+5.63%) |
Mar 12, 2012 | 1.080 | 1.086 | 1.067 | 1.083 | 77,619,696 | +0.00(+0.16%) |
Mar 09, 2012 | 1.074 | 1.087 | 1.072 | 1.081 | 79,387,736 | +0.01(+1.21%) |
Mar 08, 2012 | 1.053 | 1.077 | 1.047 | 1.068 | 63,922,612 | +0.03(+3.17%) |
Mar 07, 2012 | 1.026 | 1.042 | 1.022 | 1.035 | 95,940,288 | +0.02(+2.27%) |
Mar 06, 2012 | 1.013 | 1.018 | 0.9955 | 1.012 | 110,389,712 | -0.03(-2.87%) |
Mar 05, 2012 | 1.074 | 1.078 | 1.032 | 1.042 | 125,254,896 | -0.03(-3.12%) |
Mar 02, 2012 | 1.075 | 1.086 | 1.066 | 1.076 | 85,204,344 | -0.00(-0.30%) |
Mar 01, 2012 | 1.066 | 1.081 | 1.056 | 1.079 | 120,084,872 | +0.03(+2.43%) |
Feb 29, 2012 | 1.071 | 1.080 | 1.043 | 1.053 | 136,347,088 | -0.01(-1.31%) |
Feb 28, 2012 | 1.038 | 1.067 | 1.035 | 1.067 | 98,366,912 | +0.03(+2.99%) |
Feb 27, 2012 | 1.014 | 1.046 | 1.002 | 1.036 | 94,697,712 | +0.00(+0.48%) |
Feb 24, 2012 | 1.030 | 1.037 | 1.024 | 1.031 | 68,967,104 | +0.01(+0.98%) |
Feb 23, 2012 | 1.006 | 1.024 | 0.9910 | 1.021 | 107,627,408 | +0.02(+1.90%) |
Feb 22, 2012 | 1.010 | 1.018 | 0.9974 | 1.002 | 64,241,372 | -0.01(-1.32%) |
Feb 21, 2012 | 1.011 | 1.029 | 0.9965 | 1.016 | 84,217,168 | +0.01(+0.85%) |
Feb 17, 2012 | 1.017 | 1.019 | 0.9941 | 1.007 | 82,991,904 | -0.01(-0.85%) |
Feb 16, 2012 | 0.9780 | 1.020 | 0.9700 | 1.016 | 129,199,464 | +0.04(+4.18%) |
Feb 15, 2012 | 1.012 | 1.028 | 0.9718 | 0.9751 | 196,679,808 | -0.02(-2.23%) |
Feb 14, 2012 | 0.9831 | 0.9973 | 0.9731 | 0.9973 | 88,944,272 | +0.01(+0.87%) |
Feb 13, 2012 | 0.9843 | 0.9932 | 0.9718 | 0.9887 | 81,486,248 | +0.03(+2.70%) |
Feb 10, 2012 | 0.9630 | 0.9709 | 0.9528 | 0.9628 | 99,819,440 | -0.02(-2.14%) |
Feb 09, 2012 | 0.9729 | 0.9870 | 0.9566 | 0.9838 | 78,157,848 | +0.02(+2.22%) |
Feb 08, 2012 | 0.9481 | 0.9625 | 0.9379 | 0.9625 | 79,346,712 | +0.02(+1.66%) |
Feb 07, 2012 | 0.9402 | 0.9532 | 0.9274 | 0.9467 | 66,696,816 | +0.00(+0.43%) |
Feb 06, 2012 | 0.9329 | 0.9427 | 0.9264 | 0.9426 | 67,037,516 | -0.00(-0.10%) |
Feb 03, 2012 | 0.9326 | 0.9468 | 0.9277 | 0.9436 | 79,507,176 | +0.04(+3.98%) |
Feb 02, 2012 | 0.9071 | 0.9156 | 0.8963 | 0.9075 | 74,248,504 | +0.01(+1.03%) |