Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 1.614 | 1.638 | 1.604 | 1.638 | 1,336,608 | +0.03(+1.92%) |
Dec 28, 2012 | 1.611 | 1.618 | 1.607 | 1.607 | 986,071 | -0.01(-0.85%) |
Dec 27, 2012 | 1.631 | 1.638 | 1.614 | 1.621 | 1,241,454 | -0.02(-1.05%) |
Dec 26, 2012 | 1.638 | 1.642 | 1.628 | 1.638 | 1,258,891 | +0.01(+0.63%) |
Dec 24, 2012 | 1.625 | 1.631 | 1.625 | 1.628 | 721,657 | -0.01(-0.42%) |
Dec 21, 2012 | 1.621 | 1.649 | 1.621 | 1.635 | 2,022,520 | -0.02(-1.45%) |
Dec 20, 2012 | 1.645 | 1.662 | 1.642 | 1.659 | 1,083,353 | +0.02(+1.26%) |
Dec 19, 2012 | 1.642 | 1.652 | 1.635 | 1.638 | 1,392,779 | -0.00(-0.21%) |
Dec 18, 2012 | 1.621 | 1.642 | 1.621 | 1.642 | 1,167,397 | +0.02(+1.49%) |
Dec 17, 2012 | 1.614 | 1.625 | 1.614 | 1.618 | 1,348,457 | +0.00(+0.00%) |
Dec 14, 2012 | 1.614 | 1.621 | 1.611 | 1.618 | 1,285,886 | +0.00(+0.00%) |
Dec 13, 2012 | 1.614 | 1.625 | 1.607 | 1.618 | 1,355,626 | -0.00(-0.21%) |
Dec 12, 2012 | 1.625 | 1.628 | 1.607 | 1.621 | 1,574,143 | +0.00(+0.21%) |
Dec 11, 2012 | 1.614 | 1.621 | 1.607 | 1.618 | 1,186,837 | +0.02(+1.07%) |
Dec 10, 2012 | 1.590 | 1.601 | 1.580 | 1.601 | 1,520,213 | +0.01(+0.87%) |
Dec 07, 2012 | 1.597 | 1.604 | 1.577 | 1.587 | 1,328,924 | +0.00(+0.22%) |
Dec 06, 2012 | 1.587 | 1.601 | 1.580 | 1.583 | 2,109,965 | +0.00(+0.22%) |
Dec 05, 2012 | 1.587 | 1.590 | 1.580 | 1.580 | 1,860,885 | +0.00(+0.22%) |
Dec 04, 2012 | 1.601 | 1.611 | 1.577 | 1.577 | 2,580,982 | -0.01(-0.43%) |
Nov 30, 2012 | 1.594 | 1.594 | 1.580 | 1.583 | 1,578,851 | -0.02(-1.28%) |
Nov 29, 2012 | 1.604 | 1.607 | 1.590 | 1.604 | 1,240,962 | +0.02(+1.08%) |
Nov 28, 2012 | 1.570 | 1.587 | 1.566 | 1.587 | 1,304,409 | +0.01(+0.87%) |
Nov 27, 2012 | 1.587 | 1.594 | 1.563 | 1.573 | 1,112,352 | -0.01(-0.43%) |
Nov 26, 2012 | 1.556 | 1.587 | 1.556 | 1.580 | 1,433,936 | +0.00(+0.22%) |
Nov 23, 2012 | 1.570 | 1.583 | 1.563 | 1.577 | 603,459 | +0.02(+1.10%) |
Nov 21, 2012 | 1.542 | 1.559 | 1.539 | 1.559 | 1,436,065 | +0.02(+1.34%) |
Nov 20, 2012 | 1.535 | 1.542 | 1.525 | 1.539 | 1,579,902 | +0.01(+0.45%) |
Nov 19, 2012 | 1.522 | 1.532 | 1.518 | 1.532 | 2,182,019 | +0.04(+2.53%) |
Nov 16, 2012 | 1.491 | 1.494 | 1.467 | 1.494 | 2,218,788 | +0.01(+0.93%) |
Nov 15, 2012 | 1.498 | 1.504 | 1.458 | 1.480 | 2,731,230 | -0.03(-2.05%) |
Nov 14, 2012 | 1.563 | 1.570 | 1.504 | 1.511 | 2,380,467 | -0.04(-2.87%) |
Nov 13, 2012 | 1.563 | 1.577 | 1.556 | 1.556 | 1,197,446 | -0.02(-1.52%) |
Nov 12, 2012 | 1.577 | 1.583 | 1.573 | 1.580 | 531,009 | +0.01(+0.44%) |
Nov 09, 2012 | 1.577 | 1.587 | 1.570 | 1.573 | 961,271 | -0.00(-0.22%) |
Nov 08, 2012 | 1.601 | 1.604 | 1.577 | 1.577 | 1,077,533 | -0.03(-1.92%) |
Nov 07, 2012 | 1.621 | 1.621 | 1.597 | 1.607 | 1,401,886 | -0.02(-1.47%) |
Nov 06, 2012 | 1.631 | 1.635 | 1.625 | 1.631 | 955,614 | +0.01(+0.42%) |
Nov 05, 2012 | 1.631 | 1.631 | 1.614 | 1.625 | 874,310 | -0.01(-0.42%) |
Nov 02, 2012 | 1.645 | 1.645 | 1.621 | 1.631 | 1,209,651 | +0.00(+0.00%) |
Nov 01, 2012 | 1.604 | 1.635 | 1.604 | 1.631 | 1,124,892 | +0.04(+2.37%) |
Oct 31, 2012 | 1.614 | 1.618 | 1.589 | 1.594 | 2,007,439 | -0.01(-0.64%) |
Oct 26, 2012 | 1.604 | 1.604 | 1.604 | 0 | -0.00(-0.21%) | |
Oct 25, 2012 | 1.628 | 1.628 | 1.601 | 1.607 | 1,230,142 | -0.01(-0.42%) |
Oct 24, 2012 | 1.628 | 1.628 | 1.614 | 1.614 | 1,695,402 | +0.00(+0.00%) |
Oct 23, 2012 | 1.624 | 1.624 | 1.607 | 1.614 | 1,045,373 | -0.02(-1.44%) |
Oct 19, 2012 | 1.655 | 1.658 | 1.628 | 1.638 | 1,052,400 | -0.02(-1.42%) |
Oct 18, 2012 | 1.651 | 1.661 | 1.651 | 1.661 | 832,248 | +0.02(+1.03%) |
Oct 17, 2012 | 1.645 | 1.658 | 1.641 | 1.645 | 958,658 | +0.01(+0.41%) |
Oct 16, 2012 | 1.641 | 1.651 | 1.638 | 1.638 | 1,452,942 | +0.01(+0.41%) |
Oct 15, 2012 | 1.634 | 1.634 | 1.624 | 1.631 | 625,692 | +0.01(+0.62%) |
Oct 12, 2012 | 1.638 | 1.638 | 1.617 | 1.621 | 846,010 | -0.00(-0.21%) |
Oct 11, 2012 | 1.634 | 1.638 | 1.621 | 1.624 | 740,715 | +0.01(+0.42%) |
Oct 10, 2012 | 1.634 | 1.638 | 1.617 | 1.617 | 670,788 | -0.01(-0.62%) |
Oct 09, 2012 | 1.648 | 1.648 | 1.628 | 1.628 | 927,836 | -0.02(-1.03%) |
Oct 08, 2012 | 1.638 | 1.651 | 1.631 | 1.645 | 1,218,643 | +0.00(+0.00%) |
Oct 05, 2012 | 1.655 | 1.660 | 1.634 | 1.645 | 1,004,233 | +0.00(+0.21%) |
Oct 04, 2012 | 1.634 | 1.641 | 1.631 | 1.641 | 1,139,264 | +0.01(+0.62%) |
Oct 03, 2012 | 1.651 | 1.651 | 1.624 | 1.631 | 1,173,157 | -0.01(-0.62%) |
Oct 02, 2012 | 1.645 | 1.645 | 1.631 | 1.641 | 758,246 | +0.01(+0.41%) |