Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 1.763 | 1.783 | 1.739 | 1.783 | 296,177 | +0.04(+2.12%) |
Nov 29, 2012 | 1.753 | 1.763 | 1.733 | 1.746 | 372,708 | +0.02(+1.17%) |
Nov 28, 2012 | 1.736 | 1.746 | 1.722 | 1.726 | 140,010 | -0.02(-0.96%) |
Nov 27, 2012 | 1.746 | 1.766 | 1.725 | 1.743 | 194,748 | -0.01(-0.76%) |
Nov 26, 2012 | 1.749 | 1.783 | 1.736 | 1.756 | 334,052 | +0.01(+0.58%) |
Nov 23, 2012 | 1.733 | 1.756 | 1.733 | 1.746 | 93,369 | +0.01(+0.39%) |
Nov 21, 2012 | 1.726 | 1.753 | 1.716 | 1.739 | 328,316 | +0.03(+1.77%) |
Nov 20, 2012 | 1.692 | 1.716 | 1.679 | 1.709 | 225,719 | +0.00(+0.20%) |
Nov 19, 2012 | 1.722 | 1.749 | 1.679 | 1.706 | 390,691 | +0.01(+0.79%) |
Nov 16, 2012 | 1.625 | 1.722 | 1.585 | 1.692 | 716,238 | +0.05(+3.07%) |
Nov 15, 2012 | 1.685 | 1.685 | 1.629 | 1.642 | 897,593 | -0.02(-1.38%) |
Nov 14, 2012 | 1.708 | 1.747 | 1.665 | 1.665 | 526,313 | -0.06(-3.24%) |
Nov 13, 2012 | 1.744 | 1.804 | 1.721 | 1.721 | 645,546 | -0.04(-2.24%) |
Nov 12, 2012 | 1.773 | 1.809 | 1.750 | 1.760 | 281,239 | -0.01(-0.37%) |
Nov 09, 2012 | 1.744 | 1.786 | 1.744 | 1.767 | 293,777 | +0.04(+2.28%) |
Nov 08, 2012 | 1.744 | 1.744 | 1.727 | 1.727 | 355,572 | -0.01(-0.38%) |
Nov 07, 2012 | 1.770 | 1.773 | 1.727 | 1.734 | 535,668 | -0.05(-2.58%) |
Nov 06, 2012 | 1.777 | 1.809 | 1.770 | 1.780 | 491,508 | +0.00(+0.18%) |
Nov 05, 2012 | 1.819 | 1.819 | 1.767 | 1.777 | 412,391 | -0.02(-0.92%) |
Nov 02, 2012 | 1.829 | 1.829 | 1.747 | 1.793 | 683,697 | -0.03(-1.80%) |
Nov 01, 2012 | 1.816 | 1.829 | 1.796 | 1.826 | 196,090 | +0.02(+1.09%) |
Oct 31, 2012 | 1.786 | 1.809 | 1.786 | 1.806 | 120,499 | +0.03(+1.85%) |
Oct 26, 2012 | 1.793 | 1.773 | 1.773 | 1.773 | 264,636 | -0.01(-0.55%) |
Oct 25, 2012 | 1.806 | 1.806 | 1.773 | 1.783 | 193,876 | -0.01(-0.55%) |
Oct 24, 2012 | 1.793 | 1.806 | 1.773 | 1.793 | 281,949 | +0.02(+1.30%) |
Oct 23, 2012 | 1.803 | 1.803 | 1.767 | 1.770 | 361,243 | -0.04(-2.00%) |
Oct 19, 2012 | 1.829 | 1.829 | 1.799 | 1.806 | 411,045 | -0.02(-1.08%) |
Oct 18, 2012 | 1.822 | 1.827 | 1.813 | 1.826 | 448,323 | +0.00(+0.18%) |
Oct 17, 2012 | 1.822 | 1.836 | 1.813 | 1.822 | 431,275 | -0.00(-0.18%) |
Oct 16, 2012 | 1.836 | 1.836 | 1.806 | 1.826 | 635,570 | +0.01(+0.36%) |
Oct 15, 2012 | 1.872 | 1.872 | 1.806 | 1.819 | 546,041 | -0.04(-1.95%) |
Oct 12, 2012 | 1.872 | 1.888 | 1.839 | 1.855 | 400,244 | -0.02(-0.88%) |
Oct 11, 2012 | 1.868 | 1.882 | 1.855 | 1.872 | 389,585 | +0.00(+0.18%) |
Oct 10, 2012 | 1.872 | 1.878 | 1.822 | 1.868 | 942,445 | +0.00(+0.00%) |
Oct 09, 2012 | 1.891 | 1.891 | 1.855 | 1.868 | 502,079 | -0.02(-1.04%) |
Oct 08, 2012 | 1.859 | 1.891 | 1.859 | 1.888 | 1,649,205 | +0.02(+0.88%) |
Oct 05, 2012 | 1.875 | 1.888 | 1.857 | 1.872 | 11,199,568 | -0.11(-5.79%) |
Oct 04, 2012 | 2.006 | 2.016 | 1.964 | 1.987 | 172,565 | -0.00(-0.16%) |
Oct 03, 2012 | 2.003 | 2.010 | 1.970 | 1.990 | 85,268 | -0.02(-0.98%) |
Oct 02, 2012 | 2.016 | 2.029 | 1.954 | 2.010 | 233,641 | +0.01(+0.66%) |
Oct 01, 2012 | 1.974 | 2.042 | 1.954 | 1.997 | 235,383 | +0.04(+1.84%) |
Sep 28, 2012 | 2.000 | 2.010 | 1.954 | 1.960 | 163,429 | -0.04(-1.81%) |
Sep 27, 2012 | 1.974 | 2.010 | 1.954 | 1.997 | 206,836 | +0.04(+1.84%) |
Sep 26, 2012 | 1.997 | 2.010 | 1.954 | 1.960 | 161,142 | -0.03(-1.32%) |
Sep 25, 2012 | 2.023 | 2.052 | 1.980 | 1.987 | 192,725 | -0.01(-0.49%) |
Sep 24, 2012 | 2.075 | 2.095 | 1.980 | 1.997 | 353,447 | -0.09(-4.10%) |
Sep 21, 2012 | 2.092 | 2.118 | 2.036 | 2.082 | 525,613 | +0.00(+0.00%) |
Sep 20, 2012 | 2.092 | 2.125 | 2.046 | 2.082 | 159,884 | +0.00(+0.16%) |
Sep 19, 2012 | 2.095 | 2.095 | 2.023 | 2.079 | 196,272 | -0.01(-0.32%) |
Sep 18, 2012 | 2.108 | 2.128 | 2.072 | 2.085 | 99,913 | -0.03(-1.40%) |
Sep 17, 2012 | 2.036 | 2.151 | 2.036 | 2.115 | 275,843 | +0.07(+3.54%) |
Sep 14, 2012 | 1.855 | 2.065 | 1.852 | 2.042 | 776,168 | +0.19(+10.48%) |
Sep 13, 2012 | 1.855 | 1.865 | 1.836 | 1.849 | 790,429 | +0.00(+0.00%) |
Sep 12, 2012 | 1.872 | 1.885 | 1.839 | 1.849 | 198,766 | -0.01(-0.71%) |
Sep 11, 2012 | 1.819 | 1.868 | 1.816 | 1.862 | 66,722 | +0.04(+2.35%) |
Sep 10, 2012 | 1.829 | 1.868 | 1.816 | 1.819 | 721,700 | -0.03(-1.42%) |
Sep 07, 2012 | 1.872 | 1.872 | 1.819 | 1.845 | 61,399 | -0.02(-1.06%) |
Sep 06, 2012 | 1.875 | 1.888 | 1.813 | 1.865 | 105,924 | +0.02(+0.89%) |
Sep 05, 2012 | 1.855 | 1.865 | 1.822 | 1.849 | 340,970 | -0.02(-1.05%) |