Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 1.858 | 1.873 | 1.853 | 1.863 | 12,346 | +0.01(+0.53%) |
Feb 27, 2013 | 1.853 | 1.853 | 1.848 | 1.853 | 25,301 | -0.01(-0.53%) |
Feb 26, 2013 | 1.882 | 1.882 | 1.784 | 1.863 | 66,670 | +0.00(+0.27%) |
Feb 25, 2013 | 1.798 | 1.863 | 1.798 | 1.858 | 68,556 | +0.04(+2.24%) |
Feb 22, 2013 | 1.779 | 1.818 | 1.734 | 1.817 | 131,264 | +0.04(+2.15%) |
Feb 21, 2013 | 1.779 | 1.779 | 1.779 | 1.779 | 1,214 | -0.01(-0.82%) |
Feb 20, 2013 | 1.793 | 1.793 | 1.793 | 1.793 | 202 | +0.00(+0.28%) |
Feb 19, 2013 | 1.779 | 1.803 | 1.744 | 1.789 | 18,721 | +0.01(+0.56%) |
Feb 15, 2013 | 1.784 | 1.784 | 1.779 | 1.779 | 4,657 | -0.01(-0.55%) |
Feb 14, 2013 | 1.779 | 1.793 | 1.779 | 1.789 | 35,225 | +0.01(+0.84%) |
Feb 13, 2013 | 1.764 | 1.779 | 1.764 | 1.774 | 12,728 | +0.02(+1.13%) |
Feb 12, 2013 | 1.789 | 1.793 | 1.724 | 1.754 | 610,465 | +0.03(+1.49%) |
Feb 11, 2013 | 1.729 | 1.798 | 1.635 | 1.728 | 72,912 | -0.01(-0.75%) |
Feb 08, 2013 | 1.739 | 1.769 | 1.724 | 1.741 | 22,978 | -0.03(-1.82%) |
Feb 07, 2013 | 1.779 | 1.784 | 1.744 | 1.774 | 34,205 | -0.00(-0.28%) |
Feb 06, 2013 | 1.779 | 1.779 | 1.779 | 1.779 | 202 | +0.01(+0.84%) |
Feb 04, 2013 | 1.782 | 1.782 | 1.764 | 1.764 | 11,662 | -0.01(-0.83%) |
Feb 01, 2013 | 1.784 | 1.784 | 1.774 | 1.779 | 17,770 | +0.00(+0.00%) |
Jan 31, 2013 | 1.784 | 1.784 | 1.779 | 1.779 | 1,619 | +0.00(+0.00%) |
Jan 30, 2013 | 1.779 | 1.818 | 1.779 | 1.779 | 1,619 | -0.01(-0.44%) |
Jan 29, 2013 | 1.779 | 1.798 | 1.779 | 1.787 | 3,693 | +0.01(+0.44%) |
Jan 28, 2013 | 1.779 | 1.779 | 1.774 | 1.779 | 23,781 | +0.00(+0.00%) |
Jan 25, 2013 | 1.779 | 1.780 | 1.779 | 1.779 | 39,963 | -0.00(-0.28%) |
Jan 24, 2013 | 1.784 | 1.784 | 1.779 | 1.784 | 14,979 | +0.00(+0.28%) |
Jan 23, 2013 | 1.789 | 1.789 | 1.769 | 1.779 | 16,436 | +0.00(+0.00%) |
Jan 22, 2013 | 1.784 | 1.784 | 1.779 | 1.779 | 6,899 | -0.00(-0.28%) |
Jan 18, 2013 | 1.784 | 1.784 | 1.784 | 1.784 | 404 | +0.00(+0.28%) |
Jan 17, 2013 | 1.784 | 1.810 | 1.779 | 1.779 | 25,567 | -0.00(-0.05%) |
Jan 16, 2013 | 1.779 | 1.780 | 1.779 | 1.780 | 14,252 | -0.04(-2.12%) |
Jan 15, 2013 | 1.779 | 1.818 | 1.779 | 1.818 | 24,085 | +0.02(+1.10%) |
Jan 14, 2013 | 1.779 | 1.814 | 1.779 | 1.798 | 7,106 | +0.00(+0.28%) |
Jan 11, 2013 | 1.803 | 1.803 | 1.779 | 1.793 | 5,614 | -0.01(-0.55%) |
Jan 10, 2013 | 1.784 | 1.803 | 1.784 | 1.803 | 1,821 | +0.04(+2.24%) |
Jan 08, 2013 | 1.769 | 1.764 | 1.764 | 1.764 | 10,322 | -0.01(-0.31%) |
Jan 07, 2013 | 1.754 | 1.784 | 1.754 | 1.769 | 26,672 | -0.00(-0.25%) |
Jan 04, 2013 | 1.779 | 1.789 | 1.754 | 1.774 | 8,812 | -0.03(-1.45%) |
Jan 03, 2013 | 1.823 | 1.823 | 1.734 | 1.800 | 35,719 | -0.01(-0.46%) |
Dec 31, 2012 | 1.784 | 1.808 | 1.808 | 1.808 | 46,551 | +0.00(+0.00%) |
Dec 28, 2012 | 1.764 | 1.828 | 1.764 | 1.808 | 32,831 | +0.04(+2.52%) |
Dec 27, 2012 | 1.739 | 1.764 | 1.739 | 1.764 | 34,778 | +0.03(+2.00%) |
Dec 26, 2012 | 1.779 | 1.793 | 1.680 | 1.729 | 34,112 | -0.02(-1.41%) |
Dec 24, 2012 | 1.729 | 1.779 | 1.729 | 1.754 | 12,328 | +0.02(+1.43%) |
Dec 21, 2012 | 1.705 | 1.729 | 1.702 | 1.729 | 48,575 | +0.02(+1.45%) |
Dec 20, 2012 | 1.680 | 1.709 | 1.680 | 1.705 | 17,444 | +0.02(+1.47%) |
Dec 19, 2012 | 1.680 | 1.705 | 1.680 | 1.680 | 29,855 | -0.01(-0.88%) |
Dec 18, 2012 | 1.655 | 1.716 | 1.655 | 1.695 | 37,646 | +0.03(+2.08%) |
Dec 17, 2012 | 1.680 | 1.682 | 1.655 | 1.660 | 14,305 | +0.00(+0.30%) |
Dec 14, 2012 | 1.665 | 1.665 | 1.655 | 1.655 | 1,888 | -0.03(-1.62%) |
Dec 13, 2012 | 1.656 | 1.685 | 1.656 | 1.682 | 28,599 | -0.00(-0.09%) |
Dec 12, 2012 | 1.675 | 1.684 | 1.655 | 1.684 | 961 | -0.00(-0.06%) |
Dec 11, 2012 | 1.690 | 1.690 | 1.655 | 1.685 | 36,838 | +0.03(+1.79%) |
Dec 10, 2012 | 1.670 | 1.670 | 1.655 | 1.655 | 17,406 | -0.01(-0.89%) |
Dec 07, 2012 | 1.665 | 1.670 | 1.655 | 1.670 | 12,042 | -0.01(-0.59%) |
Dec 06, 2012 | 1.655 | 1.680 | 1.655 | 1.680 | 16,926 | +0.04(+2.19%) |
Dec 05, 2012 | 1.655 | 1.660 | 1.640 | 1.644 | 53,231 | -0.01(-0.69%) |