Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 1.337 | 1.342 | 1.319 | 1.319 | 58,538 | -0.01(-1.06%) |
Jan 30, 2013 | 1.329 | 1.348 | 1.329 | 1.333 | 58,741 | +0.01(+0.39%) |
Jan 29, 2013 | 1.327 | 1.332 | 1.317 | 1.328 | 160,492 | -0.01(-0.65%) |
Jan 28, 2013 | 1.338 | 1.344 | 1.328 | 1.337 | 224,791 | +0.01(+1.07%) |
Jan 25, 2013 | 1.301 | 1.334 | 1.301 | 1.323 | 887,519 | +0.02(+1.45%) |
Jan 24, 2013 | 1.310 | 1.326 | 1.303 | 1.304 | 4,245,234 | -0.02(-1.19%) |
Jan 23, 2013 | 1.312 | 1.324 | 1.304 | 1.319 | 4,063,756 | +0.01(+0.81%) |
Jan 22, 2013 | 1.327 | 1.327 | 1.293 | 1.309 | 607,031 | -0.01(-0.72%) |
Jan 18, 2013 | 1.323 | 1.349 | 1.270 | 1.318 | 693,227 | -0.06(-4.46%) |
Jan 17, 2013 | 1.324 | 1.388 | 1.324 | 1.380 | 2,609,906 | +0.06(+4.76%) |
Jan 16, 2013 | 1.293 | 1.321 | 1.293 | 1.317 | 578,789 | +0.03(+2.08%) |
Jan 15, 2013 | 1.281 | 1.291 | 1.277 | 1.290 | 261,254 | -0.01(-0.40%) |
Jan 14, 2013 | 1.286 | 1.312 | 1.282 | 1.295 | 299,189 | -0.01(-0.87%) |
Jan 11, 2013 | 1.301 | 1.313 | 1.296 | 1.307 | 544,356 | +0.01(+0.73%) |
Jan 10, 2013 | 1.289 | 1.300 | 1.272 | 1.297 | 964,759 | +0.03(+2.75%) |
Jan 09, 2013 | 1.245 | 1.263 | 1.245 | 1.263 | 355,241 | +0.02(+1.78%) |
Jan 08, 2013 | 1.262 | 1.270 | 1.238 | 1.241 | 360,569 | -0.02(-1.96%) |
Jan 07, 2013 | 1.278 | 1.279 | 1.258 | 1.265 | 1,207,769 | -0.00(-0.34%) |
Jan 04, 2013 | 1.275 | 1.275 | 1.261 | 1.270 | 265,593 | -0.01(-0.43%) |
Jan 03, 2013 | 1.275 | 1.292 | 1.269 | 1.275 | 600,814 | -0.01(-0.92%) |
Jan 02, 2013 | 1.268 | 1.287 | 1.192 | 1.287 | 877,902 | +0.09(+7.97%) |
Dec 31, 2012 | 1.152 | 1.198 | 1.142 | 1.192 | 568,309 | +0.04(+3.35%) |
Dec 28, 2012 | 1.168 | 1.181 | 1.154 | 1.154 | 405,482 | -0.02(-2.01%) |
Dec 27, 2012 | 1.190 | 1.190 | 1.147 | 1.177 | 522,001 | -0.01(-0.80%) |
Dec 26, 2012 | 1.202 | 1.206 | 1.187 | 1.187 | 156,255 | -0.01(-0.59%) |
Dec 24, 2012 | 1.186 | 1.197 | 1.186 | 1.194 | 118,990 | -0.01(-1.14%) |
Dec 21, 2012 | 1.174 | 1.207 | 1.173 | 1.207 | 942,619 | -0.02(-1.73%) |
Dec 20, 2012 | 1.231 | 1.237 | 1.207 | 1.229 | 332,182 | -0.00(-0.16%) |
Dec 19, 2012 | 1.225 | 1.253 | 1.225 | 1.231 | 1,352,450 | +0.01(+0.77%) |
Dec 18, 2012 | 1.195 | 1.223 | 1.188 | 1.221 | 1,048,185 | +0.04(+3.26%) |
Dec 17, 2012 | 1.180 | 1.187 | 1.160 | 1.183 | 259,719 | +0.01(+1.04%) |
Dec 14, 2012 | 1.166 | 1.185 | 1.160 | 1.170 | 332,436 | -0.01(-0.47%) |
Dec 13, 2012 | 1.190 | 1.223 | 1.170 | 1.176 | 393,660 | -0.03(-2.16%) |
Dec 12, 2012 | 1.219 | 1.228 | 1.196 | 1.202 | 811,806 | -0.01(-0.42%) |
Dec 11, 2012 | 1.159 | 1.213 | 1.159 | 1.207 | 1,364,299 | +0.05(+4.46%) |
Dec 10, 2012 | 1.152 | 1.163 | 1.143 | 1.156 | 296,535 | +0.01(+0.55%) |
Dec 07, 2012 | 1.148 | 1.150 | 1.131 | 1.149 | 399,610 | +0.01(+0.76%) |
Dec 06, 2012 | 1.131 | 1.144 | 1.123 | 1.141 | 665,534 | +0.03(+2.84%) |
Dec 05, 2012 | 1.108 | 1.122 | 1.099 | 1.109 | 470,165 | -0.01(-0.74%) |
Dec 04, 2012 | 1.091 | 1.123 | 1.091 | 1.117 | 352,141 | +0.02(+1.39%) |
Nov 30, 2012 | 1.121 | 1.121 | 1.094 | 1.102 | 345,962 | +0.00(+0.04%) |
Nov 29, 2012 | 1.115 | 1.129 | 1.093 | 1.102 | 1,461,957 | -0.01(-0.64%) |
Nov 28, 2012 | 1.082 | 1.111 | 1.056 | 1.109 | 800,135 | +0.02(+2.25%) |
Nov 27, 2012 | 1.092 | 1.102 | 1.084 | 1.084 | 428,696 | -0.01(-0.47%) |
Nov 26, 2012 | 1.084 | 1.093 | 1.070 | 1.089 | 773,439 | +0.01(+1.24%) |
Nov 23, 2012 | 1.065 | 1.084 | 1.053 | 1.076 | 603,013 | +0.04(+3.40%) |
Nov 21, 2012 | 1.042 | 1.050 | 1.030 | 1.041 | 560,476 | +0.00(+0.04%) |
Nov 20, 2012 | 1.057 | 1.057 | 1.023 | 1.040 | 783,736 | -0.02(-2.33%) |
Nov 19, 2012 | 1.065 | 1.082 | 1.034 | 1.065 | 1,419,421 | +0.03(+2.89%) |
Nov 16, 2012 | 1.036 | 1.042 | 0.9990 | 1.035 | 1,151,310 | +0.00(+0.04%) |
Nov 15, 2012 | 1.067 | 1.067 | 1.027 | 1.035 | 4,324,878 | -0.01(-1.31%) |
Nov 14, 2012 | 1.082 | 1.093 | 1.044 | 1.049 | 959,578 | -0.03(-2.91%) |
Nov 13, 2012 | 1.100 | 1.104 | 1.078 | 1.080 | 532,915 | -0.03(-2.38%) |
Nov 12, 2012 | 1.117 | 1.117 | 1.089 | 1.106 | 262,567 | -0.00(-0.21%) |
Nov 09, 2012 | 1.109 | 1.136 | 1.105 | 1.109 | 248,965 | +0.00(+0.25%) |
Nov 08, 2012 | 1.134 | 1.148 | 1.106 | 1.106 | 693,985 | -0.02(-2.10%) |
Nov 07, 2012 | 1.185 | 1.185 | 1.121 | 1.130 | 851,189 | -0.07(-6.11%) |
Nov 06, 2012 | 1.191 | 1.216 | 1.184 | 1.203 | 859,936 | +0.02(+1.59%) |
Nov 05, 2012 | 1.156 | 1.190 | 1.155 | 1.184 | 304,672 | +0.03(+2.59%) |
Nov 02, 2012 | 1.205 | 1.205 | 1.150 | 1.154 | 288,120 | -0.04(-3.39%) |