Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 1.739 | 1.739 | 1.684 | 1.688 | 1,051,604 | -0.05(-2.64%) |
Feb 28, 2012 | 1.701 | 1.751 | 1.696 | 1.734 | 441,779 | +0.04(+2.51%) |
Feb 27, 2012 | 1.654 | 1.712 | 1.642 | 1.691 | 254,685 | +0.01(+0.71%) |
Feb 24, 2012 | 1.704 | 1.704 | 1.677 | 1.679 | 404,549 | -0.01(-0.56%) |
Feb 23, 2012 | 1.677 | 1.704 | 1.647 | 1.689 | 320,922 | +0.01(+0.37%) |
Feb 22, 2012 | 1.718 | 1.732 | 1.677 | 1.682 | 599,457 | -0.03(-1.85%) |
Feb 21, 2012 | 1.744 | 1.755 | 1.703 | 1.714 | 321,356 | -0.04(-2.23%) |
Feb 17, 2012 | 1.766 | 1.777 | 1.747 | 1.753 | 384,760 | +0.00(+0.16%) |
Feb 16, 2012 | 1.680 | 1.767 | 1.680 | 1.751 | 975,995 | +0.06(+3.81%) |
Feb 15, 2012 | 1.697 | 1.723 | 1.685 | 1.686 | 412,414 | +0.00(+0.16%) |
Feb 14, 2012 | 1.667 | 1.684 | 1.658 | 1.684 | 258,592 | +0.01(+0.35%) |
Feb 13, 2012 | 1.711 | 1.711 | 1.649 | 1.678 | 507,429 | -0.00(-0.07%) |
Feb 10, 2012 | 1.697 | 1.697 | 1.664 | 1.679 | 998,900 | -0.05(-3.01%) |
Feb 09, 2012 | 1.739 | 1.741 | 1.715 | 1.731 | 582,374 | +0.01(+0.32%) |
Feb 08, 2012 | 1.700 | 1.747 | 1.700 | 1.725 | 403,783 | +0.04(+2.23%) |
Feb 07, 2012 | 1.670 | 1.698 | 1.656 | 1.688 | 356,441 | -0.00(-0.25%) |
Feb 06, 2012 | 1.710 | 1.710 | 1.671 | 1.692 | 1,202,081 | -0.03(-1.73%) |
Feb 03, 2012 | 1.709 | 1.737 | 1.697 | 1.722 | 1,206,371 | +0.06(+3.63%) |
Feb 02, 2012 | 1.648 | 1.680 | 1.642 | 1.662 | 452,555 | +0.01(+0.88%) |
Feb 01, 2012 | 1.639 | 1.675 | 1.633 | 1.647 | 421,811 | +0.05(+2.91%) |
Jan 31, 2012 | 1.621 | 1.622 | 1.583 | 1.601 | 646,671 | -0.01(-0.85%) |
Jan 30, 2012 | 1.596 | 1.618 | 1.574 | 1.614 | 1,425,920 | -0.02(-1.20%) |
Jan 27, 2012 | 1.615 | 1.645 | 1.615 | 1.634 | 487,844 | +0.01(+0.46%) |
Jan 26, 2012 | 1.668 | 1.684 | 1.611 | 1.626 | 895,305 | -0.04(-2.14%) |
Jan 25, 2012 | 1.652 | 1.668 | 1.611 | 1.662 | 1,605,048 | +0.01(+0.71%) |
Jan 24, 2012 | 1.634 | 1.663 | 1.628 | 1.650 | 629,486 | +0.01(+0.57%) |
Jan 23, 2012 | 1.622 | 1.664 | 1.622 | 1.641 | 1,891,652 | +0.00(+0.12%) |
Jan 20, 2012 | 1.606 | 1.645 | 1.594 | 1.639 | 1,557,272 | +0.04(+2.57%) |
Jan 19, 2012 | 1.581 | 1.603 | 1.572 | 1.598 | 1,159,029 | +0.04(+2.31%) |
Jan 18, 2012 | 1.472 | 1.562 | 1.472 | 1.562 | 2,582,014 | +0.12(+8.49%) |
Jan 17, 2012 | 1.458 | 1.467 | 1.436 | 1.440 | 973,442 | +0.01(+0.47%) |
Jan 13, 2012 | 1.478 | 1.480 | 1.430 | 1.433 | 925,078 | -0.06(-4.32%) |
Jan 12, 2012 | 1.485 | 1.504 | 1.463 | 1.498 | 1,193,170 | +0.02(+1.24%) |
Jan 11, 2012 | 1.457 | 1.484 | 1.451 | 1.479 | 836,677 | +0.01(+0.91%) |
Jan 10, 2012 | 1.487 | 1.487 | 1.457 | 1.466 | 1,824,520 | +0.01(+0.89%) |
Jan 09, 2012 | 1.425 | 1.462 | 1.417 | 1.453 | 1,597,183 | +0.04(+2.74%) |
Jan 06, 2012 | 1.394 | 1.420 | 1.390 | 1.414 | 623,383 | -0.00(-0.17%) |
Jan 05, 2012 | 1.371 | 1.418 | 1.369 | 1.416 | 1,137,937 | +0.04(+3.08%) |
Jan 04, 2012 | 1.348 | 1.377 | 1.338 | 1.374 | 410,907 | +0.05(+3.51%) |
Dec 30, 2011 | 1.341 | 1.351 | 1.328 | 1.328 | 1,460,188 | -0.02(-1.65%) |
Dec 29, 2011 | 1.328 | 1.351 | 1.325 | 1.350 | 2,231,521 | +0.03(+2.38%) |
Dec 28, 2011 | 1.352 | 1.353 | 1.317 | 1.319 | 437,387 | -0.04(-2.97%) |
Dec 27, 2011 | 1.357 | 1.376 | 1.346 | 1.359 | 380,393 | +0.00(+0.23%) |
Dec 23, 2011 | 1.342 | 1.358 | 1.324 | 1.356 | 609,263 | +0.08(+6.65%) |
Dec 21, 2011 | 1.300 | 1.328 | 1.239 | 1.271 | 913,103 | -0.02(-1.84%) |
Dec 20, 2011 | 1.233 | 1.299 | 1.233 | 1.295 | 1,983,552 | +0.10(+8.43%) |
Dec 19, 2011 | 1.247 | 1.251 | 1.192 | 1.194 | 2,656,959 | -0.04(-3.33%) |
Dec 16, 2011 | 1.240 | 1.280 | 1.232 | 1.236 | 664,239 | +0.01(+0.73%) |
Dec 15, 2011 | 1.259 | 1.266 | 1.219 | 1.227 | 788,339 | +0.00(+0.10%) |
Dec 14, 2011 | 1.251 | 1.265 | 1.211 | 1.225 | 945,455 | -0.03(-2.52%) |
Dec 13, 2011 | 1.332 | 1.335 | 1.247 | 1.257 | 926,585 | -0.06(-4.41%) |
Dec 12, 2011 | 1.344 | 1.344 | 1.283 | 1.315 | 2,077,903 | -0.09(-6.10%) |
Dec 09, 2011 | 1.331 | 1.408 | 1.321 | 1.400 | 1,196,668 | +0.04(+2.79%) |
Dec 08, 2011 | 1.436 | 1.457 | 1.360 | 1.362 | 1,066,593 | -0.09(-6.38%) |
Dec 07, 2011 | 1.426 | 1.464 | 1.397 | 1.455 | 1,840,658 | +0.02(+1.64%) |
Dec 06, 2011 | 1.426 | 1.446 | 1.416 | 1.432 | 2,503,315 | +0.01(+0.88%) |
Dec 05, 2011 | 1.433 | 1.447 | 1.405 | 1.419 | 2,328,248 | +0.03(+2.11%) |
Dec 02, 2011 | 1.429 | 1.439 | 1.385 | 1.390 | 1,513,301 | -0.01(-1.03%) |