Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 1.494 | 1.501 | 1.461 | 1.477 | 450,116 | -0.03(-1.77%) |
Feb 27, 2013 | 1.519 | 1.527 | 1.494 | 1.504 | 200,707 | -0.02(-1.41%) |
Feb 26, 2013 | 1.552 | 1.562 | 1.525 | 1.525 | 5,437,596 | -0.01(-0.86%) |
Feb 22, 2013 | 1.540 | 1.540 | 1.535 | 1.539 | 103,643 | +0.00(+0.32%) |
Feb 21, 2013 | 1.544 | 1.544 | 1.519 | 1.534 | 382,161 | -0.05(-3.14%) |
Feb 20, 2013 | 1.594 | 1.603 | 1.555 | 1.584 | 917,281 | -0.01(-0.83%) |
Feb 19, 2013 | 1.608 | 1.608 | 1.580 | 1.597 | 809,294 | +0.01(+0.52%) |
Feb 15, 2013 | 1.522 | 1.618 | 1.522 | 1.589 | 679,198 | +0.05(+3.46%) |
Feb 14, 2013 | 1.520 | 1.550 | 1.504 | 1.535 | 334,743 | +0.01(+0.98%) |
Feb 13, 2013 | 1.524 | 1.554 | 1.501 | 1.520 | 285,843 | -0.01(-0.76%) |
Feb 12, 2013 | 1.507 | 1.537 | 1.494 | 1.532 | 322,658 | +0.04(+2.67%) |
Feb 11, 2013 | 1.519 | 1.519 | 1.474 | 1.492 | 373,462 | -0.03(-1.96%) |
Feb 08, 2013 | 1.557 | 1.559 | 1.506 | 1.522 | 649,878 | -0.04(-2.45%) |
Feb 07, 2013 | 1.496 | 1.592 | 1.491 | 1.560 | 1,745,179 | +0.06(+3.98%) |
Feb 06, 2013 | 1.436 | 1.519 | 1.436 | 1.501 | 1,360,108 | +0.09(+6.73%) |
Feb 04, 2013 | 1.414 | 1.414 | 1.386 | 1.406 | 792,269 | -0.01(-0.59%) |
Feb 01, 2013 | 1.369 | 1.414 | 1.361 | 1.414 | 1,816,706 | +0.05(+3.40%) |
Jan 31, 2013 | 1.421 | 1.421 | 1.355 | 1.368 | 784,329 | -0.04(-3.17%) |
Jan 30, 2013 | 1.424 | 1.436 | 1.408 | 1.413 | 1,584,588 | -0.01(-0.47%) |
Jan 29, 2013 | 1.396 | 1.444 | 1.388 | 1.419 | 1,272,929 | +0.02(+1.30%) |
Jan 28, 2013 | 1.436 | 1.454 | 1.396 | 1.401 | 3,599,731 | -0.04(-2.65%) |
Jan 25, 2013 | 1.449 | 1.467 | 1.419 | 1.439 | 2,409,829 | -0.00(-0.23%) |
Jan 24, 2013 | 1.428 | 1.456 | 1.428 | 1.442 | 2,989,084 | +0.02(+1.16%) |
Jan 23, 2013 | 1.469 | 1.472 | 1.419 | 1.426 | 6,852,646 | -0.04(-2.72%) |
Jan 22, 2013 | 1.535 | 1.557 | 1.429 | 1.466 | 6,248,969 | -0.08(-4.95%) |
Jan 18, 2013 | 1.550 | 1.580 | 1.537 | 1.542 | 1,281,074 | -0.01(-0.54%) |
Jan 17, 2013 | 1.575 | 1.579 | 1.534 | 1.550 | 1,429,340 | -0.02(-1.37%) |
Jan 16, 2013 | 1.560 | 1.580 | 1.550 | 1.572 | 1,772,542 | +0.02(+1.28%) |
Jan 15, 2013 | 1.544 | 1.561 | 1.535 | 1.552 | 3,662,704 | +0.01(+0.86%) |
Jan 14, 2013 | 1.540 | 1.541 | 1.522 | 1.539 | 2,055,247 | +0.00(+0.22%) |
Jan 11, 2013 | 1.535 | 1.547 | 1.523 | 1.535 | 2,166,162 | +0.01(+0.43%) |
Jan 10, 2013 | 1.529 | 1.537 | 1.494 | 1.529 | 1,085,246 | -0.00(-0.22%) |
Jan 09, 2013 | 1.511 | 1.535 | 1.511 | 1.532 | 893,497 | +0.02(+1.21%) |
Jan 08, 2013 | 1.514 | 1.527 | 1.497 | 1.514 | 727,441 | +0.00(+0.00%) |
Jan 07, 2013 | 1.544 | 1.544 | 1.511 | 1.514 | 1,019,081 | -0.02(-1.30%) |
Jan 04, 2013 | 1.569 | 1.569 | 1.524 | 1.534 | 318,502 | -0.01(-0.96%) |
Jan 03, 2013 | 1.572 | 1.572 | 1.542 | 1.549 | 858,995 | -0.01(-0.74%) |
Jan 02, 2013 | 1.575 | 1.594 | 1.552 | 1.560 | 834,976 | -0.03(-2.08%) |
Dec 31, 2012 | 1.534 | 1.602 | 1.524 | 1.594 | 2,248,683 | +0.05(+3.23%) |
Dec 28, 2012 | 1.544 | 1.544 | 1.532 | 1.544 | 695,874 | -0.00(-0.11%) |
Dec 27, 2012 | 1.544 | 1.564 | 1.525 | 1.545 | 184,237 | -0.01(-0.53%) |
Dec 26, 2012 | 1.577 | 1.608 | 1.514 | 1.554 | 1,812,447 | -0.03(-1.78%) |
Dec 24, 2012 | 1.617 | 1.617 | 1.582 | 1.582 | 45,845 | -0.03(-1.95%) |
Dec 21, 2012 | 1.577 | 1.620 | 1.560 | 1.613 | 351,425 | +0.05(+3.08%) |
Dec 20, 2012 | 1.569 | 1.577 | 1.562 | 1.565 | 97,871 | +0.00(+0.32%) |
Dec 19, 2012 | 1.592 | 1.592 | 1.554 | 1.560 | 289,458 | -0.02(-1.36%) |
Dec 18, 2012 | 1.577 | 1.640 | 1.565 | 1.582 | 370,016 | +0.02(+1.06%) |
Dec 17, 2012 | 1.544 | 1.590 | 1.544 | 1.565 | 385,360 | +0.03(+1.84%) |
Dec 14, 2012 | 1.462 | 1.540 | 1.462 | 1.537 | 581,357 | +0.06(+4.16%) |
Dec 13, 2012 | 1.461 | 1.484 | 1.449 | 1.476 | 283,940 | +0.02(+1.48%) |
Dec 12, 2012 | 1.452 | 1.479 | 1.439 | 1.454 | 660,264 | +0.01(+0.69%) |
Dec 11, 2012 | 1.464 | 1.477 | 1.444 | 1.444 | 116,462 | -0.00(-0.23%) |
Dec 10, 2012 | 1.466 | 1.477 | 1.421 | 1.447 | 674,728 | -0.01(-1.02%) |
Dec 07, 2012 | 1.431 | 1.474 | 1.401 | 1.462 | 1,083,053 | +0.05(+3.28%) |
Dec 06, 2012 | 1.431 | 1.433 | 1.401 | 1.416 | 580,899 | -0.00(-0.12%) |
Dec 05, 2012 | 1.423 | 1.467 | 1.399 | 1.418 | 730,749 | -0.07(-4.90%) |