Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 1.483 | 1.493 | 1.452 | 1.458 | 22,326,596 | -0.04(-2.87%) |
Apr 27, 2012 | 1.503 | 1.514 | 1.478 | 1.501 | 21,965,756 | +0.00(+0.03%) |
Apr 26, 2012 | 1.474 | 1.511 | 1.471 | 1.501 | 33,635,056 | +0.03(+2.26%) |
Apr 25, 2012 | 1.442 | 1.474 | 1.439 | 1.468 | 44,848,684 | +0.13(+9.44%) |
Apr 24, 2012 | 1.359 | 1.376 | 1.323 | 1.341 | 60,189,340 | -0.03(-2.08%) |
Apr 23, 2012 | 1.363 | 1.375 | 1.326 | 1.369 | 21,437,352 | -0.03(-2.24%) |
Apr 20, 2012 | 1.451 | 1.461 | 1.395 | 1.401 | 17,311,598 | -0.03(-1.99%) |
Apr 19, 2012 | 1.468 | 1.517 | 1.405 | 1.429 | 31,019,316 | -0.07(-4.57%) |
Apr 18, 2012 | 1.509 | 1.523 | 1.483 | 1.498 | 22,578,806 | -0.04(-2.29%) |
Apr 17, 2012 | 1.450 | 1.543 | 1.447 | 1.533 | 26,361,626 | +0.10(+6.80%) |
Apr 16, 2012 | 1.512 | 1.518 | 1.426 | 1.435 | 30,166,254 | -0.05(-3.42%) |
Apr 13, 2012 | 1.555 | 1.555 | 1.485 | 1.486 | 16,796,992 | -0.08(-5.14%) |
Apr 12, 2012 | 1.521 | 1.573 | 1.516 | 1.567 | 21,096,800 | +0.06(+4.03%) |
Apr 11, 2012 | 1.526 | 1.533 | 1.496 | 1.506 | 13,683,693 | +0.02(+1.18%) |
Apr 10, 2012 | 1.553 | 1.575 | 1.475 | 1.488 | 29,373,236 | -0.06(-4.14%) |
Apr 09, 2012 | 1.527 | 1.573 | 1.519 | 1.553 | 14,471,043 | -0.03(-1.85%) |
Apr 05, 2012 | 1.554 | 1.589 | 1.548 | 1.582 | 9,541,347 | +0.02(+0.98%) |
Apr 04, 2012 | 1.596 | 1.596 | 1.536 | 1.567 | 22,715,240 | -0.07(-4.24%) |
Apr 03, 2012 | 1.648 | 1.668 | 1.610 | 1.636 | 19,857,066 | -0.01(-0.44%) |
Apr 02, 2012 | 1.594 | 1.650 | 1.580 | 1.643 | 14,755,451 | +0.05(+3.04%) |
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%) |