Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2012 | 1.137 | 1.198 | 1.137 | 1.195 | 735,174 | +0.07(+6.60%) |
Oct 31, 2012 | 1.145 | 1.147 | 1.117 | 1.121 | 677,967 | -0.02(-1.52%) |
Oct 26, 2012 | 1.131 | 1.138 | 1.138 | 1.138 | 556,815 | +0.02(+2.12%) |
Oct 25, 2012 | 1.105 | 1.122 | 1.103 | 1.115 | 141,059 | +0.02(+1.43%) |
Oct 24, 2012 | 1.129 | 1.129 | 1.094 | 1.099 | 561,747 | -0.03(-2.51%) |
Oct 23, 2012 | 1.111 | 1.132 | 1.083 | 1.127 | 596,377 | +0.02(+1.85%) |
Oct 19, 2012 | 1.156 | 1.156 | 1.103 | 1.107 | 620,404 | -0.05(-4.39%) |
Oct 18, 2012 | 1.172 | 1.174 | 1.155 | 1.158 | 342,784 | -0.01(-1.08%) |
Oct 17, 2012 | 1.169 | 1.191 | 1.149 | 1.170 | 609,216 | -0.02(-1.43%) |
Oct 16, 2012 | 1.150 | 1.194 | 1.147 | 1.187 | 1,191,254 | +0.05(+4.79%) |
Oct 15, 2012 | 1.106 | 1.138 | 1.106 | 1.133 | 489,895 | +0.03(+3.15%) |
Oct 12, 2012 | 1.115 | 1.120 | 1.098 | 1.098 | 305,968 | -0.02(-1.69%) |
Oct 11, 2012 | 1.120 | 1.135 | 1.112 | 1.117 | 506,701 | +0.00(+0.39%) |
Oct 10, 2012 | 1.137 | 1.139 | 1.113 | 1.113 | 713,613 | -0.03(-2.21%) |
Oct 09, 2012 | 1.170 | 1.170 | 1.133 | 1.138 | 971,680 | -0.05(-4.40%) |
Oct 08, 2012 | 1.200 | 1.200 | 1.180 | 1.190 | 448,198 | -0.02(-1.40%) |
Oct 05, 2012 | 1.219 | 1.233 | 1.206 | 1.207 | 759,963 | +0.01(+0.75%) |
Oct 04, 2012 | 1.200 | 1.200 | 1.174 | 1.198 | 214,971 | +0.01(+0.68%) |
Oct 03, 2012 | 1.202 | 1.215 | 1.190 | 1.190 | 86,064 | -0.02(-1.29%) |
Oct 02, 2012 | 1.218 | 1.220 | 1.189 | 1.205 | 279,475 | +0.01(+0.89%) |
Oct 01, 2012 | 1.213 | 1.223 | 1.194 | 1.195 | 325,800 | -0.01(-0.59%) |
Sep 28, 2012 | 1.233 | 1.233 | 1.198 | 1.202 | 338,818 | -0.03(-2.49%) |
Sep 27, 2012 | 1.197 | 1.240 | 1.191 | 1.233 | 652,109 | +0.04(+3.67%) |
Sep 26, 2012 | 1.202 | 1.202 | 1.168 | 1.189 | 588,800 | -0.01(-1.05%) |
Sep 25, 2012 | 1.255 | 1.255 | 1.202 | 1.202 | 668,635 | -0.05(-4.11%) |
Sep 24, 2012 | 1.278 | 1.282 | 1.245 | 1.253 | 653,346 | -0.04(-3.04%) |
Sep 21, 2012 | 1.307 | 1.317 | 1.292 | 1.292 | 248,782 | -0.00(-0.24%) |
Sep 20, 2012 | 1.317 | 1.321 | 1.283 | 1.295 | 581,145 | -0.03(-1.96%) |
Sep 19, 2012 | 1.335 | 1.335 | 1.319 | 1.321 | 221,617 | -0.01(-0.71%) |
Sep 18, 2012 | 1.341 | 1.341 | 1.323 | 1.331 | 245,447 | -0.01(-0.55%) |
Sep 17, 2012 | 1.356 | 1.365 | 1.332 | 1.338 | 518,338 | -0.03(-2.24%) |
Sep 14, 2012 | 1.352 | 1.382 | 1.352 | 1.369 | 747,925 | +0.03(+2.23%) |
Sep 13, 2012 | 1.313 | 1.345 | 1.291 | 1.339 | 1,198,875 | +0.02(+1.61%) |
Sep 12, 2012 | 1.330 | 1.347 | 1.306 | 1.318 | 659,303 | -0.00(-0.21%) |
Sep 11, 2012 | 1.318 | 1.340 | 1.309 | 1.321 | 353,799 | +0.01(+0.57%) |
Sep 10, 2012 | 1.359 | 1.364 | 1.312 | 1.313 | 373,784 | -0.06(-4.29%) |
Sep 07, 2012 | 1.399 | 1.399 | 1.364 | 1.372 | 447,410 | -0.05(-3.27%) |
Sep 06, 2012 | 1.368 | 1.419 | 1.363 | 1.418 | 863,889 | +0.09(+7.02%) |
Sep 05, 2012 | 1.335 | 1.345 | 1.325 | 1.325 | 71,284 | -0.02(-1.49%) |