Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 1.331 | 1.355 | 1.330 | 1.353 | 2,393,386 | +0.01(+0.78%) |
Mar 27, 2013 | 1.327 | 1.346 | 1.321 | 1.342 | 1,241,582 | -0.01(-0.91%) |
Mar 26, 2013 | 1.349 | 1.355 | 1.341 | 1.355 | 2,707,652 | +0.02(+1.83%) |
Mar 25, 2013 | 1.351 | 1.362 | 1.316 | 1.330 | 2,943,352 | -0.01(-0.65%) |
Mar 22, 2013 | 1.325 | 1.342 | 1.322 | 1.339 | 2,228,901 | +0.02(+1.78%) |
Mar 21, 2013 | 1.322 | 1.330 | 1.306 | 1.316 | 4,887,394 | -0.04(-3.15%) |
Mar 20, 2013 | 1.362 | 1.370 | 1.349 | 1.359 | 5,502,702 | +0.02(+1.44%) |
Mar 19, 2013 | 1.355 | 1.365 | 1.308 | 1.339 | 4,910,023 | -0.01(-0.43%) |
Mar 18, 2013 | 1.310 | 1.364 | 1.307 | 1.345 | 5,242,155 | -0.00(-0.05%) |
Mar 15, 2013 | 1.359 | 1.361 | 1.336 | 1.346 | 5,173,076 | -0.01(-1.01%) |
Mar 14, 2013 | 1.349 | 1.365 | 1.349 | 1.360 | 4,042,546 | +0.03(+2.10%) |
Mar 13, 2013 | 1.340 | 1.348 | 1.321 | 1.332 | 1,703,043 | -0.00(-0.26%) |
Mar 12, 2013 | 1.334 | 1.345 | 1.318 | 1.335 | 4,495,752 | -0.02(-1.19%) |
Mar 11, 2013 | 1.334 | 1.352 | 1.322 | 1.351 | 3,920,979 | +0.01(+0.80%) |
Mar 08, 2013 | 1.351 | 1.353 | 1.329 | 1.340 | 3,412,986 | +0.00(+0.33%) |
Mar 07, 2013 | 1.327 | 1.341 | 1.321 | 1.336 | 3,489,869 | +0.01(+0.94%) |
Mar 06, 2013 | 1.343 | 1.343 | 1.318 | 1.324 | 6,656,683 | -0.00(-0.24%) |
Mar 05, 2013 | 1.296 | 1.337 | 1.296 | 1.327 | 12,731,694 | +0.05(+4.29%) |
Mar 04, 2013 | 1.254 | 1.276 | 1.246 | 1.272 | 2,755,622 | +0.01(+0.83%) |
Mar 01, 2013 | 1.237 | 1.270 | 1.220 | 1.262 | 4,984,647 | +0.01(+0.43%) |
Feb 28, 2013 | 1.276 | 1.289 | 1.256 | 1.256 | 4,497,559 | -0.01(-0.71%) |
Feb 27, 2013 | 1.230 | 1.283 | 1.226 | 1.265 | 5,510,013 | +0.03(+2.57%) |
Feb 26, 2013 | 1.224 | 1.239 | 1.205 | 1.234 | 8,693,788 | -0.03(-2.52%) |
Feb 22, 2013 | 1.241 | 1.266 | 1.232 | 1.266 | 5,535,065 | +0.04(+3.63%) |
Feb 21, 2013 | 1.237 | 1.240 | 1.209 | 1.221 | 10,857,512 | -0.03(-2.36%) |
Feb 20, 2013 | 1.303 | 1.305 | 1.251 | 1.251 | 10,723,830 | -0.05(-4.12%) |
Feb 19, 2013 | 1.284 | 1.306 | 1.284 | 1.305 | 8,406,423 | +0.02(+1.92%) |
Feb 15, 2013 | 1.288 | 1.298 | 1.269 | 1.280 | 4,811,620 | -0.00(-0.27%) |
Feb 14, 2013 | 1.272 | 1.287 | 1.264 | 1.283 | 2,950,211 | -0.01(-0.70%) |
Feb 13, 2013 | 1.299 | 1.307 | 1.282 | 1.292 | 4,869,405 | -0.00(-0.09%) |
Feb 12, 2013 | 1.303 | 1.310 | 1.289 | 1.294 | 7,656,857 | -0.01(-0.80%) |
Feb 11, 2013 | 1.307 | 1.312 | 1.292 | 1.304 | 4,214,464 | +0.00(+0.32%) |
Feb 08, 2013 | 1.280 | 1.309 | 1.280 | 1.300 | 10,185,240 | +0.03(+2.52%) |
Feb 07, 2013 | 1.271 | 1.271 | 1.232 | 1.268 | 6,467,802 | +0.00(+0.04%) |
Feb 06, 2013 | 1.257 | 1.281 | 1.253 | 1.268 | 6,883,019 | +0.04(+3.44%) |
Feb 04, 2013 | 1.260 | 1.268 | 1.224 | 1.225 | 10,093,695 | -0.05(-4.13%) |
Feb 01, 2013 | 1.262 | 1.284 | 1.253 | 1.278 | 11,707,822 | +0.04(+3.61%) |
Jan 31, 2013 | 1.240 | 1.262 | 1.232 | 1.234 | 11,352,815 | +0.00(+0.16%) |
Jan 30, 2013 | 1.240 | 1.255 | 1.224 | 1.232 | 8,165,589 | -0.01(-0.57%) |
Jan 29, 2013 | 1.228 | 1.248 | 1.212 | 1.239 | 11,875,018 | +0.01(+0.41%) |
Jan 28, 2013 | 1.224 | 1.249 | 1.223 | 1.234 | 8,041,229 | +0.01(+0.60%) |
Jan 25, 2013 | 1.233 | 1.248 | 1.218 | 1.226 | 10,193,823 | +0.01(+0.54%) |
Jan 24, 2013 | 1.225 | 1.255 | 1.216 | 1.220 | 17,440,146 | -0.07(-5.19%) |
Jan 23, 2013 | 1.274 | 1.300 | 1.273 | 1.287 | 11,887,955 | +0.04(+3.26%) |
Jan 22, 2013 | 1.239 | 1.247 | 1.219 | 1.246 | 7,191,700 | +0.01(+0.71%) |
Jan 18, 2013 | 1.225 | 1.237 | 1.218 | 1.237 | 6,902,979 | -0.01(-0.49%) |
Jan 17, 2013 | 1.247 | 1.256 | 1.239 | 1.243 | 7,180,775 | +0.01(+1.07%) |
Jan 16, 2013 | 1.218 | 1.241 | 1.213 | 1.230 | 7,528,021 | +0.02(+1.38%) |
Jan 15, 2013 | 1.217 | 1.219 | 1.201 | 1.213 | 10,805,600 | -0.02(-1.95%) |
Jan 14, 2013 | 1.240 | 1.248 | 1.225 | 1.237 | 10,814,266 | -0.03(-2.18%) |
Jan 11, 2013 | 1.258 | 1.269 | 1.250 | 1.265 | 5,013,766 | +0.01(+0.58%) |
Jan 10, 2013 | 1.262 | 1.266 | 1.228 | 1.258 | 6,904,046 | +0.02(+1.59%) |
Jan 09, 2013 | 1.238 | 1.247 | 1.232 | 1.238 | 3,699,407 | +0.00(+0.38%) |
Jan 08, 2013 | 1.249 | 1.254 | 1.213 | 1.233 | 5,239,485 | -0.02(-1.32%) |
Jan 07, 2013 | 1.238 | 1.257 | 1.226 | 1.250 | 7,114,529 | -0.00(-0.25%) |
Jan 04, 2013 | 1.265 | 1.265 | 1.240 | 1.253 | 8,910,884 | -0.02(-1.27%) |
Jan 03, 2013 | 1.292 | 1.301 | 1.257 | 1.269 | 11,885,326 | -0.02(-1.85%) |