Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 1.826 | 1.841 | 1.813 | 1.826 | 177,116 | +0.00(+0.09%) |
Feb 28, 2012 | 1.789 | 1.844 | 1.779 | 1.824 | 141,512 | +0.04(+2.52%) |
Feb 27, 2012 | 1.851 | 1.871 | 1.773 | 1.779 | 522,752 | -0.07(-3.86%) |
Feb 24, 2012 | 1.851 | 1.874 | 1.851 | 1.851 | 93,480 | +0.00(+0.00%) |
Feb 23, 2012 | 1.834 | 1.856 | 1.834 | 1.851 | 153,199 | +0.00(+0.27%) |
Feb 22, 2012 | 1.879 | 1.886 | 1.843 | 1.846 | 263,716 | -0.01(-0.36%) |
Feb 21, 2012 | 1.831 | 1.857 | 1.826 | 1.852 | 188,448 | +0.01(+0.72%) |
Feb 17, 2012 | 1.836 | 1.854 | 1.836 | 1.839 | 71,689 | +0.00(+0.18%) |
Feb 16, 2012 | 1.889 | 1.949 | 1.811 | 1.836 | 10,160,612 | -0.06(-3.41%) |
Feb 15, 2012 | 1.869 | 1.924 | 1.869 | 1.901 | 283,548 | +0.02(+1.24%) |
Feb 14, 2012 | 1.833 | 1.877 | 1.826 | 1.877 | 261,921 | +0.03(+1.71%) |
Feb 13, 2012 | 1.833 | 1.876 | 1.833 | 1.846 | 121,752 | +0.01(+0.63%) |
Feb 10, 2012 | 1.809 | 1.847 | 1.809 | 1.834 | 40,833 | +0.00(+0.09%) |
Feb 09, 2012 | 1.806 | 1.841 | 1.794 | 1.833 | 714,067 | +0.02(+1.38%) |
Feb 08, 2012 | 1.751 | 1.818 | 1.738 | 1.808 | 582,266 | +0.06(+3.42%) |
Feb 07, 2012 | 1.803 | 1.826 | 1.732 | 1.748 | 953,042 | -0.07(-3.75%) |
Feb 06, 2012 | 1.809 | 1.824 | 1.798 | 1.816 | 203,870 | -0.01(-0.45%) |
Feb 03, 2012 | 1.799 | 1.826 | 1.799 | 1.824 | 93,895 | +0.03(+1.48%) |
Feb 02, 2012 | 1.793 | 1.811 | 1.784 | 1.798 | 571,513 | +0.00(+0.09%) |
Feb 01, 2012 | 1.801 | 1.813 | 1.776 | 1.796 | 1,613,987 | +0.01(+0.46%) |
Jan 31, 2012 | 1.844 | 1.844 | 1.788 | 1.788 | 2,852,734 | -0.06(-3.49%) |
Jan 30, 2012 | 1.794 | 1.861 | 1.783 | 1.852 | 400,752 | +0.03(+1.73%) |
Jan 27, 2012 | 1.788 | 1.826 | 1.784 | 1.821 | 149,054 | +0.02(+0.92%) |
Jan 26, 2012 | 1.784 | 1.806 | 1.784 | 1.804 | 39,158 | +0.01(+0.65%) |
Jan 25, 2012 | 1.783 | 1.801 | 1.783 | 1.793 | 62,430 | -0.00(-0.28%) |
Jan 24, 2012 | 1.758 | 1.813 | 1.758 | 1.798 | 246,414 | +0.02(+1.03%) |
Jan 23, 2012 | 1.781 | 1.801 | 1.743 | 1.779 | 743,093 | +0.01(+0.75%) |
Jan 20, 2012 | 1.824 | 1.824 | 1.755 | 1.766 | 759,449 | -0.02(-1.21%) |
Jan 19, 2012 | 1.818 | 1.818 | 1.743 | 1.788 | 586,291 | -0.03(-1.82%) |
Jan 18, 2012 | 1.816 | 1.826 | 1.794 | 1.821 | 176,700 | +0.01(+0.55%) |
Jan 17, 2012 | 1.776 | 1.823 | 1.761 | 1.811 | 264,656 | +0.06(+3.71%) |
Jan 13, 2012 | 1.808 | 1.816 | 1.738 | 1.746 | 230,419 | -0.08(-4.54%) |
Jan 12, 2012 | 1.793 | 1.841 | 1.776 | 1.829 | 159,248 | +0.03(+1.47%) |
Jan 11, 2012 | 1.778 | 1.821 | 1.760 | 1.803 | 163,555 | +0.01(+0.46%) |
Jan 10, 2012 | 1.731 | 1.831 | 1.731 | 1.794 | 415,662 | +0.06(+3.64%) |
Jan 09, 2012 | 1.680 | 1.740 | 1.680 | 1.731 | 316,459 | +0.04(+2.56%) |
Jan 06, 2012 | 1.685 | 1.710 | 1.685 | 1.688 | 310,302 | -0.01(-0.78%) |
Jan 05, 2012 | 1.668 | 1.723 | 1.662 | 1.701 | 104,396 | +0.04(+2.40%) |
Jan 04, 2012 | 1.660 | 1.683 | 1.653 | 1.662 | 235,552 | +0.01(+0.40%) |
Dec 30, 2011 | 1.658 | 1.662 | 1.651 | 1.655 | 222,298 | +0.00(+0.10%) |
Dec 29, 2011 | 1.654 | 1.660 | 1.642 | 1.653 | 279,614 | -0.00(-0.30%) |
Dec 28, 2011 | 1.660 | 1.660 | 1.653 | 1.658 | 301,278 | -0.00(-0.10%) |
Dec 27, 2011 | 1.658 | 1.660 | 1.650 | 1.660 | 98,907 | -0.00(-0.30%) |
Dec 23, 2011 | 1.660 | 1.665 | 1.638 | 1.665 | 167,531 | +0.01(+0.80%) |
Dec 21, 2011 | 1.735 | 1.735 | 1.643 | 1.652 | 614,442 | +0.01(+0.61%) |
Dec 20, 2011 | 1.660 | 1.665 | 1.637 | 1.642 | 47,610 | -0.01(-0.60%) |
Dec 19, 2011 | 1.660 | 1.660 | 1.630 | 1.652 | 74,443 | -0.00(-0.30%) |
Dec 16, 2011 | 1.642 | 1.663 | 1.642 | 1.657 | 61,418 | +0.03(+1.63%) |
Dec 15, 2011 | 1.630 | 1.645 | 1.625 | 1.630 | 133,005 | +0.00(+0.10%) |
Dec 14, 2011 | 1.643 | 1.648 | 1.617 | 1.628 | 66,189 | -0.01(-0.61%) |
Dec 13, 2011 | 1.662 | 1.678 | 1.622 | 1.638 | 158,856 | -0.02(-1.40%) |
Dec 12, 2011 | 1.657 | 1.675 | 1.652 | 1.662 | 160,657 | +0.00(+0.30%) |
Dec 09, 2011 | 1.627 | 1.663 | 1.627 | 1.657 | 85,304 | +0.04(+2.68%) |
Dec 08, 2011 | 1.643 | 1.652 | 1.600 | 1.613 | 693,337 | -0.02(-1.12%) |
Dec 07, 2011 | 1.683 | 1.768 | 1.622 | 1.632 | 1,852,901 | -0.04(-2.38%) |
Dec 06, 2011 | 1.693 | 1.698 | 1.657 | 1.672 | 147,596 | -0.01(-0.59%) |
Dec 05, 2011 | 1.670 | 1.690 | 1.653 | 1.682 | 380,318 | +0.03(+1.91%) |
Dec 02, 2011 | 1.635 | 1.686 | 1.635 | 1.650 | 1,260,049 | +0.02(+1.02%) |