Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 1.839 | 1.846 | 1.810 | 1.836 | 86,520 | -0.01(-0.53%) |
Mar 29, 2012 | 1.918 | 1.918 | 1.829 | 1.846 | 153,841 | -0.07(-3.44%) |
Mar 28, 2012 | 1.879 | 1.944 | 1.879 | 1.912 | 144,116 | +0.03(+1.75%) |
Mar 27, 2012 | 1.935 | 1.951 | 1.879 | 1.879 | 111,328 | -0.04(-2.22%) |
Mar 26, 2012 | 1.869 | 1.935 | 1.865 | 1.921 | 238,364 | +0.08(+4.09%) |
Mar 23, 2012 | 1.852 | 1.872 | 1.813 | 1.846 | 127,787 | +0.01(+0.54%) |
Mar 22, 2012 | 1.836 | 1.849 | 1.787 | 1.836 | 117,749 | +0.01(+0.36%) |
Mar 21, 2012 | 1.836 | 1.861 | 1.829 | 1.829 | 211,969 | -0.03(-1.42%) |
Mar 20, 2012 | 1.737 | 1.862 | 1.737 | 1.856 | 249,991 | +0.10(+5.41%) |
Mar 19, 2012 | 1.741 | 1.774 | 1.741 | 1.760 | 186,559 | +0.01(+0.75%) |
Mar 16, 2012 | 1.780 | 1.783 | 1.728 | 1.747 | 394,924 | -0.02(-0.93%) |
Mar 15, 2012 | 1.757 | 1.787 | 1.741 | 1.764 | 360,945 | +0.00(+0.19%) |
Mar 14, 2012 | 1.734 | 1.803 | 1.734 | 1.760 | 132,141 | +0.01(+0.56%) |
Mar 13, 2012 | 1.747 | 1.775 | 1.744 | 1.751 | 186,428 | -0.00(-0.19%) |
Mar 12, 2012 | 1.757 | 1.790 | 1.751 | 1.754 | 113,995 | -0.00(-0.19%) |
Mar 09, 2012 | 1.754 | 1.757 | 1.747 | 1.757 | 127,017 | +0.00(+0.00%) |
Mar 08, 2012 | 1.714 | 1.774 | 1.711 | 1.757 | 341,103 | +0.04(+2.10%) |
Mar 07, 2012 | 1.619 | 1.721 | 1.616 | 1.721 | 231,367 | +0.10(+6.07%) |
Mar 06, 2012 | 1.616 | 1.662 | 1.609 | 1.623 | 202,074 | -0.01(-0.60%) |
Mar 05, 2012 | 1.626 | 1.642 | 1.613 | 1.632 | 221,061 | +0.02(+1.28%) |
Mar 02, 2012 | 1.557 | 1.613 | 1.557 | 1.612 | 503,622 | +0.05(+3.31%) |
Mar 01, 2012 | 1.557 | 1.577 | 1.544 | 1.560 | 84,946 | -0.02(-1.04%) |
Feb 29, 2012 | 1.527 | 1.577 | 1.514 | 1.577 | 361,926 | +0.05(+3.23%) |
Feb 28, 2012 | 1.554 | 1.554 | 1.504 | 1.527 | 110,759 | -0.03(-1.69%) |
Feb 27, 2012 | 1.570 | 1.570 | 1.537 | 1.554 | 97,536 | -0.01(-0.84%) |
Feb 24, 2012 | 1.580 | 1.580 | 1.544 | 1.567 | 217,325 | +0.00(+0.00%) |
Feb 23, 2012 | 1.537 | 1.567 | 1.527 | 1.567 | 57,175 | +0.03(+1.71%) |
Feb 22, 2012 | 1.550 | 1.550 | 1.498 | 1.540 | 160,502 | +0.00(+0.21%) |
Feb 21, 2012 | 1.550 | 1.558 | 1.505 | 1.537 | 84,084 | -0.03(-1.89%) |
Feb 17, 2012 | 1.586 | 1.590 | 1.540 | 1.567 | 56,783 | -0.02(-1.04%) |
Feb 16, 2012 | 1.606 | 1.609 | 1.563 | 1.583 | 48,188 | -0.01(-0.62%) |
Feb 15, 2012 | 1.547 | 1.593 | 1.547 | 1.593 | 110,089 | +0.06(+3.63%) |
Feb 14, 2012 | 1.521 | 1.557 | 1.511 | 1.537 | 163,294 | +0.01(+0.86%) |
Feb 13, 2012 | 1.491 | 1.524 | 1.491 | 1.524 | 89,714 | +0.03(+2.20%) |
Feb 10, 2012 | 1.498 | 1.511 | 1.478 | 1.491 | 177,894 | -0.02(-1.09%) |
Feb 09, 2012 | 1.501 | 1.517 | 1.485 | 1.508 | 174,337 | +0.01(+0.44%) |
Feb 08, 2012 | 1.458 | 1.504 | 1.458 | 1.501 | 143,601 | +0.03(+1.78%) |
Feb 07, 2012 | 1.445 | 1.491 | 1.445 | 1.475 | 206,818 | +0.02(+1.35%) |
Feb 06, 2012 | 1.412 | 1.475 | 1.396 | 1.455 | 369,842 | +0.05(+3.50%) |
Feb 03, 2012 | 1.402 | 1.416 | 1.370 | 1.406 | 265,601 | +0.02(+1.18%) |
Feb 02, 2012 | 1.386 | 1.402 | 1.363 | 1.389 | 148,092 | +0.02(+1.44%) |
Feb 01, 2012 | 1.402 | 1.402 | 1.366 | 1.370 | 99,375 | -0.02(-1.65%) |
Jan 31, 2012 | 1.412 | 1.412 | 1.379 | 1.393 | 79,779 | -0.01(-0.47%) |
Jan 30, 2012 | 1.386 | 1.429 | 1.376 | 1.399 | 151,100 | +0.02(+1.19%) |
Jan 27, 2012 | 1.379 | 1.406 | 1.379 | 1.383 | 107,650 | -0.00(-0.24%) |
Jan 26, 2012 | 1.393 | 1.409 | 1.383 | 1.386 | 80,683 | -0.01(-0.71%) |
Jan 25, 2012 | 1.379 | 1.412 | 1.379 | 1.396 | 68,535 | +0.00(+0.24%) |
Jan 24, 2012 | 1.399 | 1.425 | 1.386 | 1.393 | 70,532 | +0.00(+0.24%) |
Jan 23, 2012 | 1.386 | 1.425 | 1.386 | 1.389 | 70,130 | -0.01(-0.94%) |
Jan 20, 2012 | 1.396 | 1.435 | 1.333 | 1.402 | 188,593 | +0.01(+0.47%) |
Jan 19, 2012 | 1.360 | 1.412 | 1.360 | 1.396 | 91,212 | +0.03(+1.92%) |
Jan 18, 2012 | 1.353 | 1.468 | 1.343 | 1.370 | 176,801 | +0.02(+1.46%) |
Jan 17, 2012 | 1.350 | 1.386 | 1.350 | 1.350 | 87,677 | +0.00(+0.00%) |
Jan 13, 2012 | 1.353 | 1.353 | 1.330 | 1.350 | 105,732 | -0.00(-0.24%) |
Jan 12, 2012 | 1.291 | 1.360 | 1.291 | 1.353 | 204,948 | +0.06(+4.83%) |
Jan 11, 2012 | 1.238 | 1.307 | 1.228 | 1.291 | 185,091 | +0.06(+4.80%) |
Jan 10, 2012 | 1.228 | 1.245 | 1.215 | 1.232 | 114,704 | +0.01(+0.81%) |
Jan 09, 2012 | 1.182 | 1.242 | 1.182 | 1.222 | 158,880 | +0.04(+3.33%) |
Jan 06, 2012 | 1.156 | 1.192 | 1.127 | 1.182 | 147,447 | +0.04(+3.15%) |
Jan 05, 2012 | 1.146 | 1.166 | 1.133 | 1.146 | 78,104 | +0.00(+0.29%) |