Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 1.231 | 1.244 | 1.223 | 1.239 | 136,704,368 | +0.01(+0.58%) |
Mar 27, 2013 | 1.202 | 1.234 | 1.196 | 1.232 | 98,277,968 | +0.01(+0.53%) |
Mar 26, 2013 | 1.221 | 1.227 | 1.213 | 1.226 | 63,450,176 | +0.02(+1.53%) |
Mar 25, 2013 | 1.232 | 1.239 | 1.189 | 1.207 | 117,306,776 | -0.01(-1.02%) |
Mar 22, 2013 | 1.200 | 1.223 | 1.197 | 1.220 | 73,228,464 | +0.03(+2.76%) |
Mar 21, 2013 | 1.195 | 1.203 | 1.177 | 1.187 | 110,019,888 | -0.04(-3.20%) |
Mar 20, 2013 | 1.228 | 1.235 | 1.211 | 1.226 | 78,642,584 | +0.02(+1.91%) |
Mar 19, 2013 | 1.220 | 1.227 | 1.170 | 1.203 | 147,303,024 | -0.00(-0.40%) |
Mar 18, 2013 | 1.185 | 1.224 | 1.176 | 1.208 | 110,034,648 | -0.01(-0.69%) |
Mar 15, 2013 | 1.230 | 1.233 | 1.208 | 1.216 | 81,927,008 | -0.01(-0.94%) |
Mar 14, 2013 | 1.228 | 1.235 | 1.220 | 1.228 | 79,083,584 | +0.01(+1.02%) |
Mar 13, 2013 | 1.224 | 1.230 | 1.203 | 1.215 | 82,413,112 | -0.00(-0.32%) |
Mar 12, 2013 | 1.223 | 1.231 | 1.203 | 1.219 | 91,261,296 | -0.02(-1.22%) |
Mar 11, 2013 | 1.220 | 1.235 | 1.208 | 1.234 | 63,476,004 | +0.01(+1.03%) |
Mar 08, 2013 | 1.232 | 1.236 | 1.209 | 1.222 | 86,970,120 | +0.00(+0.12%) |
Mar 07, 2013 | 1.213 | 1.225 | 1.207 | 1.220 | 56,509,500 | +0.01(+0.87%) |
Mar 06, 2013 | 1.230 | 1.231 | 1.205 | 1.210 | 106,382,080 | -0.01(-0.63%) |
Mar 05, 2013 | 1.189 | 1.223 | 1.188 | 1.217 | 116,765,376 | +0.05(+4.39%) |
Mar 04, 2013 | 1.140 | 1.167 | 1.136 | 1.166 | 77,355,440 | +0.01(+1.29%) |
Mar 01, 2013 | 1.126 | 1.157 | 1.109 | 1.151 | 63,138,796 | +0.01(+1.03%) |
Feb 28, 2013 | 1.157 | 1.170 | 1.139 | 1.140 | 83,712,168 | -0.00(-0.37%) |
Feb 27, 2013 | 1.112 | 1.165 | 1.106 | 1.144 | 87,570,944 | +0.03(+3.04%) |
Feb 26, 2013 | 1.104 | 1.117 | 1.081 | 1.110 | 86,316,608 | -0.03(-2.57%) |
Feb 22, 2013 | 1.126 | 1.140 | 1.114 | 1.139 | 67,827,832 | +0.03(+2.94%) |
Feb 21, 2013 | 1.132 | 1.134 | 1.095 | 1.107 | 135,733,632 | -0.04(-3.25%) |
Feb 20, 2013 | 1.199 | 1.199 | 1.144 | 1.144 | 84,014,008 | -0.05(-4.56%) |
Feb 19, 2013 | 1.181 | 1.200 | 1.180 | 1.199 | 65,225,252 | +0.03(+2.18%) |
Feb 15, 2013 | 1.185 | 1.193 | 1.164 | 1.173 | 60,770,124 | -0.01(-0.86%) |
Feb 14, 2013 | 1.170 | 1.190 | 1.167 | 1.183 | 70,198,760 | -0.00(-0.21%) |
Feb 13, 2013 | 1.183 | 1.199 | 1.175 | 1.186 | 95,717,160 | +0.01(+1.16%) |
Feb 12, 2013 | 1.184 | 1.190 | 1.170 | 1.172 | 66,401,276 | -0.01(-1.17%) |
Feb 11, 2013 | 1.189 | 1.190 | 1.176 | 1.186 | 56,849,460 | -0.00(-0.03%) |
Feb 08, 2013 | 1.170 | 1.194 | 1.167 | 1.186 | 104,497,304 | +0.03(+3.04%) |
Feb 07, 2013 | 1.152 | 1.155 | 1.114 | 1.151 | 111,998,768 | +0.00(+0.25%) |
Feb 06, 2013 | 1.148 | 1.164 | 1.138 | 1.149 | 128,599,232 | +0.04(+3.42%) |
Feb 04, 2013 | 1.150 | 1.161 | 1.110 | 1.111 | 140,514,848 | -0.06(-5.09%) |
Feb 01, 2013 | 1.156 | 1.178 | 1.142 | 1.170 | 146,582,864 | +0.04(+3.28%) |
Jan 31, 2013 | 1.138 | 1.156 | 1.129 | 1.133 | 104,209,432 | -0.01(-0.64%) |
Jan 30, 2013 | 1.154 | 1.163 | 1.132 | 1.140 | 81,504,696 | -0.01(-0.55%) |
Jan 29, 2013 | 1.142 | 1.154 | 1.119 | 1.147 | 109,598,760 | +0.00(+0.00%) |
Jan 28, 2013 | 1.140 | 1.158 | 1.135 | 1.147 | 127,889,544 | +0.01(+0.71%) |
Jan 25, 2013 | 1.133 | 1.149 | 1.126 | 1.138 | 87,364,584 | +0.02(+1.49%) |
Jan 24, 2013 | 1.123 | 1.154 | 1.117 | 1.122 | 126,113,632 | -0.05(-3.98%) |
Jan 23, 2013 | 1.168 | 1.180 | 1.163 | 1.168 | 113,902,720 | +0.02(+1.62%) |
Jan 22, 2013 | 1.148 | 1.151 | 1.126 | 1.150 | 129,349,552 | +0.00(+0.41%) |
Jan 18, 2013 | 1.140 | 1.147 | 1.128 | 1.145 | 105,646,864 | -0.01(-0.57%) |
Jan 17, 2013 | 1.149 | 1.164 | 1.143 | 1.151 | 118,168,216 | +0.02(+1.54%) |
Jan 16, 2013 | 1.128 | 1.147 | 1.121 | 1.134 | 77,996,504 | +0.01(+1.12%) |
Jan 15, 2013 | 1.123 | 1.126 | 1.107 | 1.121 | 111,111,744 | -0.02(-1.48%) |
Jan 14, 2013 | 1.135 | 1.148 | 1.124 | 1.138 | 75,412,424 | -0.01(-1.29%) |
Jan 11, 2013 | 1.148 | 1.155 | 1.141 | 1.153 | 54,266,512 | +0.00(+0.37%) |
Jan 10, 2013 | 1.151 | 1.155 | 1.118 | 1.149 | 120,696,808 | +0.02(+1.77%) |
Jan 09, 2013 | 1.121 | 1.138 | 1.119 | 1.129 | 78,905,856 | +0.01(+1.02%) |
Jan 08, 2013 | 1.123 | 1.131 | 1.099 | 1.117 | 89,681,752 | -0.01(-0.58%) |
Jan 07, 2013 | 1.113 | 1.128 | 1.103 | 1.124 | 93,676,888 | +0.00(+0.11%) |
Jan 04, 2013 | 1.135 | 1.135 | 1.114 | 1.123 | 77,998,720 | -0.01(-0.99%) |
Jan 03, 2013 | 1.150 | 1.158 | 1.123 | 1.134 | 159,220,320 | -0.02(-1.45%) |