Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 1.458 | 1.472 | 1.448 | 1.468 | 567,550 | +0.02(+1.23%) |
Mar 27, 2013 | 1.422 | 1.457 | 1.419 | 1.450 | 127,185 | +0.00(+0.19%) |
Mar 26, 2013 | 1.416 | 1.451 | 1.416 | 1.448 | 4,446,977 | +0.04(+3.12%) |
Mar 25, 2013 | 1.423 | 1.423 | 1.395 | 1.404 | 162,891 | -0.01(-0.59%) |
Mar 22, 2013 | 1.408 | 1.420 | 1.400 | 1.412 | 196,977 | +0.02(+1.77%) |
Mar 21, 2013 | 1.403 | 1.408 | 1.385 | 1.387 | 299,667 | -0.04(-2.66%) |
Mar 20, 2013 | 1.427 | 1.431 | 1.416 | 1.425 | 163,093 | +0.02(+1.74%) |
Mar 19, 2013 | 1.419 | 1.423 | 1.376 | 1.401 | 142,502 | -0.01(-0.53%) |
Mar 18, 2013 | 1.387 | 1.434 | 1.387 | 1.409 | 453,972 | -0.03(-1.79%) |
Mar 15, 2013 | 1.450 | 1.450 | 1.428 | 1.434 | 235,524 | -0.04(-2.70%) |
Mar 14, 2013 | 1.466 | 1.495 | 1.466 | 1.474 | 360,062 | +0.01(+0.73%) |
Mar 13, 2013 | 1.445 | 1.468 | 1.444 | 1.463 | 263,817 | +0.02(+1.55%) |
Mar 12, 2013 | 1.458 | 1.460 | 1.436 | 1.441 | 68,003 | -0.01(-0.42%) |
Mar 11, 2013 | 1.426 | 1.451 | 1.418 | 1.447 | 240,117 | +0.01(+0.77%) |
Mar 08, 2013 | 1.455 | 1.461 | 1.422 | 1.436 | 224,588 | -0.00(-0.33%) |
Mar 07, 2013 | 1.438 | 1.450 | 1.433 | 1.441 | 728,117 | +0.01(+0.69%) |
Mar 06, 2013 | 1.433 | 1.433 | 1.419 | 1.431 | 608,883 | +0.01(+1.06%) |
Mar 05, 2013 | 1.374 | 1.422 | 1.374 | 1.416 | 631,644 | +0.04(+3.16%) |
Mar 04, 2013 | 1.365 | 1.374 | 1.360 | 1.373 | 328,775 | +0.00(+0.32%) |
Mar 01, 2013 | 1.347 | 1.383 | 1.329 | 1.368 | 275,743 | -0.01(-0.37%) |
Feb 28, 2013 | 1.394 | 1.398 | 1.373 | 1.373 | 77,747 | -0.01(-0.66%) |
Feb 27, 2013 | 1.342 | 1.391 | 1.342 | 1.383 | 440,473 | +0.04(+3.24%) |
Feb 26, 2013 | 1.325 | 1.347 | 1.325 | 1.339 | 542,427 | -0.01(-0.99%) |
Feb 22, 2013 | 1.319 | 1.359 | 1.319 | 1.353 | 730,147 | +0.05(+3.62%) |
Feb 21, 2013 | 1.352 | 1.353 | 1.289 | 1.305 | 1,035,756 | -0.06(-4.28%) |
Feb 20, 2013 | 1.419 | 1.426 | 1.364 | 1.364 | 685,818 | -0.07(-4.58%) |
Feb 19, 2013 | 1.427 | 1.432 | 1.418 | 1.429 | 477,977 | +0.02(+1.63%) |
Feb 15, 2013 | 1.429 | 1.429 | 1.394 | 1.406 | 300,254 | -0.02(-1.19%) |
Feb 14, 2013 | 1.394 | 1.427 | 1.394 | 1.423 | 390,384 | +0.03(+1.80%) |
Feb 13, 2013 | 1.399 | 1.413 | 1.387 | 1.398 | 359,783 | +0.00(+0.25%) |
Feb 12, 2013 | 1.374 | 1.398 | 1.374 | 1.394 | 195,966 | +0.01(+0.63%) |
Feb 11, 2013 | 1.377 | 1.387 | 1.375 | 1.386 | 105,227 | +0.00(+0.31%) |
Feb 08, 2013 | 1.368 | 1.386 | 1.368 | 1.381 | 694,039 | +0.04(+2.88%) |
Feb 07, 2013 | 1.359 | 1.359 | 1.319 | 1.343 | 175,616 | -0.02(-1.69%) |
Feb 06, 2013 | 1.363 | 1.366 | 1.359 | 1.366 | 39,888 | +0.03(+2.32%) |
Feb 04, 2013 | 1.357 | 1.373 | 1.334 | 1.335 | 305,964 | -0.03(-2.39%) |
Feb 01, 2013 | 1.342 | 1.369 | 1.342 | 1.368 | 552,856 | +0.05(+3.67%) |
Jan 31, 2013 | 1.337 | 1.342 | 1.319 | 1.319 | 58,538 | -0.01(-1.06%) |
Jan 30, 2013 | 1.329 | 1.348 | 1.329 | 1.333 | 58,741 | +0.01(+0.39%) |
Jan 29, 2013 | 1.327 | 1.332 | 1.317 | 1.328 | 160,492 | -0.01(-0.65%) |
Jan 28, 2013 | 1.338 | 1.344 | 1.328 | 1.337 | 224,791 | +0.01(+1.07%) |
Jan 25, 2013 | 1.301 | 1.334 | 1.301 | 1.323 | 887,519 | +0.02(+1.45%) |
Jan 24, 2013 | 1.310 | 1.326 | 1.303 | 1.304 | 4,245,234 | -0.02(-1.19%) |
Jan 23, 2013 | 1.312 | 1.324 | 1.304 | 1.319 | 4,063,756 | +0.01(+0.81%) |
Jan 22, 2013 | 1.327 | 1.327 | 1.293 | 1.309 | 607,031 | -0.01(-0.72%) |
Jan 18, 2013 | 1.323 | 1.349 | 1.270 | 1.318 | 693,227 | -0.06(-4.46%) |
Jan 17, 2013 | 1.324 | 1.388 | 1.324 | 1.380 | 2,609,906 | +0.06(+4.76%) |
Jan 16, 2013 | 1.293 | 1.321 | 1.293 | 1.317 | 578,789 | +0.03(+2.08%) |
Jan 15, 2013 | 1.281 | 1.291 | 1.277 | 1.290 | 261,254 | -0.01(-0.40%) |
Jan 14, 2013 | 1.286 | 1.312 | 1.282 | 1.295 | 299,189 | -0.01(-0.87%) |
Jan 11, 2013 | 1.301 | 1.313 | 1.296 | 1.307 | 544,356 | +0.01(+0.73%) |
Jan 10, 2013 | 1.289 | 1.300 | 1.272 | 1.297 | 964,759 | +0.03(+2.75%) |
Jan 09, 2013 | 1.245 | 1.263 | 1.245 | 1.263 | 355,241 | +0.02(+1.78%) |
Jan 08, 2013 | 1.262 | 1.270 | 1.238 | 1.241 | 360,569 | -0.02(-1.96%) |
Jan 07, 2013 | 1.278 | 1.279 | 1.258 | 1.265 | 1,207,769 | -0.00(-0.34%) |
Jan 04, 2013 | 1.275 | 1.275 | 1.261 | 1.270 | 265,593 | -0.01(-0.43%) |
Jan 03, 2013 | 1.275 | 1.292 | 1.269 | 1.275 | 600,814 | -0.01(-0.92%) |