Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2013 | 1.271 | 1.293 | 1.252 | 1.293 | 21,385,316 | +0.11(+8.97%) |
Dec 31, 2012 | 1.107 | 1.189 | 1.104 | 1.187 | 17,651,410 | +0.07(+6.12%) |
Dec 28, 2012 | 1.127 | 1.151 | 1.115 | 1.118 | 6,521,522 | -0.04(-3.24%) |
Dec 27, 2012 | 1.159 | 1.166 | 1.112 | 1.156 | 8,463,879 | -0.00(-0.40%) |
Dec 26, 2012 | 1.179 | 1.191 | 1.146 | 1.160 | 5,085,679 | -0.02(-1.53%) |
Dec 24, 2012 | 1.191 | 1.191 | 1.173 | 1.178 | 3,265,627 | -0.01(-1.12%) |
Dec 21, 2012 | 1.175 | 1.195 | 1.158 | 1.192 | 9,097,135 | -0.03(-2.53%) |
Dec 20, 2012 | 1.221 | 1.228 | 1.196 | 1.223 | 6,889,138 | +0.01(+0.51%) |
Dec 19, 2012 | 1.242 | 1.245 | 1.215 | 1.216 | 10,127,947 | -0.02(-1.37%) |
Dec 18, 2012 | 1.201 | 1.238 | 1.187 | 1.233 | 15,016,532 | +0.05(+4.28%) |
Dec 17, 2012 | 1.146 | 1.183 | 1.141 | 1.183 | 7,000,602 | +0.04(+3.65%) |
Dec 14, 2012 | 1.151 | 1.159 | 1.132 | 1.141 | 8,206,618 | -0.03(-2.94%) |
Dec 13, 2012 | 1.197 | 1.212 | 1.163 | 1.176 | 6,528,627 | -0.02(-2.05%) |
Dec 12, 2012 | 1.227 | 1.228 | 1.193 | 1.200 | 10,827,860 | -0.01(-0.67%) |
Dec 11, 2012 | 1.187 | 1.227 | 1.183 | 1.208 | 13,036,185 | +0.05(+4.03%) |
Dec 10, 2012 | 1.142 | 1.177 | 1.139 | 1.161 | 6,740,013 | +0.01(+0.85%) |
Dec 07, 2012 | 1.189 | 1.191 | 1.139 | 1.152 | 5,897,589 | -0.02(-1.52%) |
Dec 06, 2012 | 1.136 | 1.178 | 1.130 | 1.169 | 4,615,840 | +0.02(+1.91%) |
Dec 05, 2012 | 1.177 | 1.177 | 1.131 | 1.148 | 7,278,768 | -0.04(-2.96%) |