Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 1.171 | 1.179 | 1.155 | 1.157 | 49,545,868 | -0.02(-2.08%) |
Apr 27, 2012 | 1.176 | 1.194 | 1.158 | 1.182 | 54,058,852 | +0.02(+1.71%) |
Apr 26, 2012 | 1.140 | 1.170 | 1.137 | 1.162 | 73,406,680 | +0.02(+1.79%) |
Apr 25, 2012 | 1.123 | 1.144 | 1.118 | 1.142 | 78,517,160 | +0.08(+7.94%) |
Apr 24, 2012 | 1.070 | 1.082 | 1.044 | 1.058 | 66,815,908 | -0.02(-1.76%) |
Apr 23, 2012 | 1.076 | 1.080 | 1.046 | 1.077 | 72,203,272 | -0.03(-2.52%) |
Apr 20, 2012 | 1.133 | 1.148 | 1.101 | 1.104 | 88,114,608 | -0.01(-1.08%) |
Apr 19, 2012 | 1.142 | 1.183 | 1.102 | 1.116 | 102,630,224 | -0.04(-3.23%) |
Apr 18, 2012 | 1.152 | 1.174 | 1.143 | 1.154 | 66,048,756 | -0.01(-0.73%) |
Apr 17, 2012 | 1.111 | 1.173 | 1.105 | 1.162 | 97,450,896 | +0.06(+5.89%) |
Apr 16, 2012 | 1.152 | 1.153 | 1.086 | 1.098 | 103,291,824 | -0.04(-3.15%) |
Apr 13, 2012 | 1.175 | 1.176 | 1.132 | 1.133 | 94,448,664 | -0.05(-4.52%) |
Apr 12, 2012 | 1.155 | 1.192 | 1.152 | 1.187 | 91,859,448 | +0.04(+3.35%) |
Apr 11, 2012 | 1.163 | 1.171 | 1.140 | 1.148 | 86,968,184 | +0.02(+1.45%) |
Apr 10, 2012 | 1.187 | 1.202 | 1.121 | 1.132 | 151,146,688 | -0.06(-4.83%) |
Apr 09, 2012 | 1.171 | 1.205 | 1.166 | 1.189 | 74,137,032 | -0.03(-2.30%) |
Apr 05, 2012 | 1.189 | 1.220 | 1.186 | 1.217 | 79,680,104 | +0.02(+1.83%) |
Apr 04, 2012 | 1.217 | 1.220 | 1.174 | 1.196 | 105,692,400 | -0.05(-4.08%) |
Apr 03, 2012 | 1.252 | 1.263 | 1.225 | 1.246 | 86,298,664 | +0.00(+0.01%) |
Apr 02, 2012 | 1.206 | 1.252 | 1.200 | 1.246 | 64,586,672 | +0.04(+3.05%) |
Mar 30, 2012 | 1.233 | 1.235 | 1.195 | 1.209 | 65,107,404 | -0.01(-0.70%) |
Mar 29, 2012 | 1.213 | 1.230 | 1.191 | 1.218 | 88,737,224 | -0.01(-1.03%) |
Mar 28, 2012 | 1.247 | 1.262 | 1.209 | 1.231 | 98,076,680 | -0.01(-1.17%) |
Mar 27, 2012 | 1.242 | 1.261 | 1.241 | 1.245 | 92,349,512 | +0.00(+0.38%) |
Mar 26, 2012 | 1.201 | 1.240 | 1.199 | 1.240 | 81,682,608 | +0.06(+5.22%) |
Mar 23, 2012 | 1.185 | 1.186 | 1.158 | 1.179 | 81,138,432 | -0.00(-0.14%) |
Mar 22, 2012 | 1.166 | 1.189 | 1.166 | 1.180 | 109,752,408 | -0.01(-0.60%) |
Mar 21, 2012 | 1.189 | 1.208 | 1.183 | 1.188 | 80,664,088 | -0.00(-0.03%) |
Mar 20, 2012 | 1.163 | 1.192 | 1.154 | 1.188 | 95,004,416 | +0.01(+0.55%) |
Mar 19, 2012 | 1.162 | 1.189 | 1.154 | 1.182 | 98,900,024 | +0.03(+2.18%) |
Mar 16, 2012 | 1.165 | 1.165 | 1.149 | 1.156 | 71,249,360 | -0.00(-0.22%) |
Mar 15, 2012 | 1.160 | 1.166 | 1.143 | 1.159 | 101,346,200 | +0.01(+0.77%) |
Mar 14, 2012 | 1.141 | 1.162 | 1.129 | 1.150 | 125,222,936 | +0.01(+1.12%) |
Mar 13, 2012 | 1.096 | 1.138 | 1.088 | 1.137 | 98,645,888 | +0.06(+5.63%) |
Mar 12, 2012 | 1.074 | 1.081 | 1.061 | 1.077 | 78,045,984 | +0.00(+0.16%) |
Mar 09, 2012 | 1.068 | 1.082 | 1.066 | 1.075 | 79,823,736 | +0.01(+1.21%) |
Mar 08, 2012 | 1.047 | 1.072 | 1.041 | 1.062 | 64,273,676 | +0.03(+3.17%) |
Mar 07, 2012 | 1.021 | 1.036 | 1.016 | 1.029 | 96,467,200 | +0.02(+2.27%) |
Mar 06, 2012 | 1.007 | 1.013 | 0.9901 | 1.007 | 110,995,976 | -0.03(-2.87%) |
Mar 05, 2012 | 1.069 | 1.072 | 1.026 | 1.036 | 125,942,800 | -0.03(-3.12%) |
Mar 02, 2012 | 1.069 | 1.080 | 1.060 | 1.070 | 85,672,288 | -0.00(-0.30%) |
Mar 01, 2012 | 1.060 | 1.075 | 1.050 | 1.073 | 120,744,376 | +0.03(+2.43%) |
Feb 29, 2012 | 1.065 | 1.075 | 1.038 | 1.047 | 137,095,920 | -0.01(-1.31%) |
Feb 28, 2012 | 1.033 | 1.061 | 1.030 | 1.061 | 98,907,144 | +0.03(+2.99%) |
Feb 27, 2012 | 1.008 | 1.040 | 0.9962 | 1.031 | 95,217,800 | +0.00(+0.48%) |
Feb 24, 2012 | 1.024 | 1.032 | 1.019 | 1.026 | 69,345,872 | +0.01(+0.97%) |
Feb 23, 2012 | 1.000 | 1.019 | 0.9856 | 1.016 | 108,218,504 | +0.02(+1.90%) |
Feb 22, 2012 | 1.004 | 1.013 | 0.9920 | 0.9968 | 64,594,188 | -0.01(-1.32%) |
Feb 21, 2012 | 1.006 | 1.023 | 0.9911 | 1.010 | 84,679,688 | +0.01(+0.85%) |
Feb 17, 2012 | 1.011 | 1.014 | 0.9886 | 1.002 | 83,447,696 | -0.01(-0.85%) |
Feb 16, 2012 | 0.9727 | 1.014 | 0.9647 | 1.010 | 129,909,032 | +0.04(+4.18%) |
Feb 15, 2012 | 1.006 | 1.022 | 0.9665 | 0.9697 | 197,759,984 | -0.02(-2.23%) |
Feb 14, 2012 | 0.9777 | 0.9919 | 0.9678 | 0.9919 | 89,432,760 | +0.01(+0.87%) |
Feb 13, 2012 | 0.9789 | 0.9877 | 0.9665 | 0.9833 | 81,933,776 | +0.03(+2.70%) |
Feb 10, 2012 | 0.9577 | 0.9656 | 0.9476 | 0.9575 | 100,367,648 | -0.02(-2.14%) |
Feb 09, 2012 | 0.9676 | 0.9816 | 0.9513 | 0.9784 | 78,587,096 | +0.02(+2.22%) |
Feb 08, 2012 | 0.9430 | 0.9572 | 0.9328 | 0.9572 | 79,782,488 | +0.02(+1.66%) |
Feb 07, 2012 | 0.9351 | 0.9480 | 0.9223 | 0.9415 | 67,063,120 | +0.00(+0.43%) |
Feb 06, 2012 | 0.9278 | 0.9376 | 0.9213 | 0.9375 | 67,405,688 | -0.00(-0.10%) |
Feb 03, 2012 | 0.9275 | 0.9416 | 0.9226 | 0.9384 | 79,943,832 | +0.04(+3.98%) |
Feb 02, 2012 | 0.9021 | 0.9106 | 0.8914 | 0.9025 | 74,656,280 | +0.01(+1.03%) |