Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 1.176 | 1.176 | 1.148 | 1.156 | 329,715 | +0.00(+0.04%) |
Nov 29, 2012 | 1.170 | 1.184 | 1.147 | 1.156 | 1,393,299 | -0.01(-0.64%) |
Nov 28, 2012 | 1.136 | 1.165 | 1.108 | 1.163 | 762,559 | +0.03(+2.25%) |
Nov 27, 2012 | 1.146 | 1.157 | 1.138 | 1.138 | 408,563 | -0.01(-0.47%) |
Nov 26, 2012 | 1.137 | 1.147 | 1.123 | 1.143 | 737,116 | +0.01(+1.24%) |
Nov 23, 2012 | 1.117 | 1.138 | 1.105 | 1.129 | 574,693 | +0.04(+3.40%) |
Nov 21, 2012 | 1.094 | 1.102 | 1.081 | 1.092 | 534,154 | +0.00(+0.04%) |
Nov 20, 2012 | 1.109 | 1.109 | 1.073 | 1.092 | 746,929 | -0.03(-2.33%) |
Nov 19, 2012 | 1.117 | 1.135 | 1.085 | 1.118 | 1,352,760 | +0.03(+2.89%) |
Nov 16, 2012 | 1.087 | 1.093 | 1.048 | 1.086 | 1,097,241 | +0.00(+0.04%) |
Nov 15, 2012 | 1.120 | 1.120 | 1.078 | 1.086 | 4,121,768 | -0.01(-1.31%) |
Nov 14, 2012 | 1.136 | 1.147 | 1.095 | 1.100 | 914,513 | -0.03(-2.91%) |
Nov 13, 2012 | 1.154 | 1.158 | 1.132 | 1.133 | 507,888 | -0.03(-2.38%) |
Nov 12, 2012 | 1.172 | 1.172 | 1.142 | 1.161 | 250,236 | -0.00(-0.21%) |
Nov 09, 2012 | 1.163 | 1.192 | 1.160 | 1.163 | 237,272 | +0.00(+0.25%) |
Nov 08, 2012 | 1.190 | 1.204 | 1.160 | 1.160 | 661,393 | -0.02(-2.10%) |
Nov 07, 2012 | 1.244 | 1.244 | 1.176 | 1.185 | 811,215 | -0.08(-6.11%) |
Nov 06, 2012 | 1.250 | 1.276 | 1.243 | 1.262 | 819,551 | +0.02(+1.59%) |
Nov 05, 2012 | 1.212 | 1.248 | 1.212 | 1.243 | 290,363 | +0.03(+2.59%) |
Nov 02, 2012 | 1.264 | 1.264 | 1.207 | 1.211 | 274,589 | -0.04(-3.39%) |
Nov 01, 2012 | 1.193 | 1.257 | 1.193 | 1.254 | 700,648 | +0.08(+6.60%) |
Oct 31, 2012 | 1.201 | 1.204 | 1.172 | 1.176 | 646,127 | -0.02(-1.52%) |
Oct 26, 2012 | 1.186 | 1.194 | 1.194 | 1.194 | 530,665 | +0.02(+2.12%) |
Oct 25, 2012 | 1.160 | 1.177 | 1.158 | 1.170 | 134,435 | +0.02(+1.43%) |
Oct 24, 2012 | 1.184 | 1.184 | 1.148 | 1.153 | 535,366 | -0.03(-2.51%) |
Oct 23, 2012 | 1.166 | 1.187 | 1.137 | 1.183 | 568,369 | +0.02(+1.85%) |
Oct 19, 2012 | 1.213 | 1.213 | 1.158 | 1.161 | 591,267 | -0.05(-4.39%) |
Oct 18, 2012 | 1.229 | 1.232 | 1.212 | 1.215 | 326,686 | -0.01(-1.08%) |
Oct 17, 2012 | 1.226 | 1.250 | 1.205 | 1.228 | 580,606 | -0.02(-1.43%) |
Oct 16, 2012 | 1.207 | 1.253 | 1.203 | 1.246 | 1,135,309 | +0.06(+4.79%) |
Oct 15, 2012 | 1.160 | 1.194 | 1.160 | 1.189 | 466,888 | +0.04(+3.15%) |
Oct 12, 2012 | 1.170 | 1.175 | 1.152 | 1.152 | 291,599 | -0.02(-1.69%) |
Oct 11, 2012 | 1.175 | 1.191 | 1.167 | 1.172 | 482,905 | +0.00(+0.39%) |
Oct 10, 2012 | 1.193 | 1.196 | 1.167 | 1.167 | 680,099 | -0.03(-2.21%) |
Oct 09, 2012 | 1.228 | 1.228 | 1.189 | 1.194 | 926,047 | -0.05(-4.40%) |
Oct 08, 2012 | 1.259 | 1.259 | 1.238 | 1.249 | 427,149 | -0.02(-1.40%) |
Oct 05, 2012 | 1.279 | 1.294 | 1.266 | 1.267 | 724,273 | +0.01(+0.75%) |
Oct 04, 2012 | 1.260 | 1.260 | 1.232 | 1.257 | 204,875 | +0.01(+0.68%) |
Oct 03, 2012 | 1.261 | 1.275 | 1.249 | 1.249 | 82,022 | -0.02(-1.29%) |
Oct 02, 2012 | 1.278 | 1.280 | 1.248 | 1.265 | 266,350 | +0.01(+0.89%) |
Oct 01, 2012 | 1.273 | 1.283 | 1.253 | 1.254 | 310,499 | -0.01(-0.59%) |
Sep 28, 2012 | 1.293 | 1.293 | 1.257 | 1.261 | 322,906 | -0.03(-2.49%) |
Sep 27, 2012 | 1.256 | 1.301 | 1.250 | 1.293 | 621,484 | +0.05(+3.67%) |
Sep 26, 2012 | 1.261 | 1.261 | 1.226 | 1.248 | 561,148 | -0.01(-1.05%) |
Sep 25, 2012 | 1.316 | 1.317 | 1.261 | 1.261 | 637,234 | -0.06(-4.23%) |
Sep 24, 2012 | 1.343 | 1.347 | 1.308 | 1.316 | 621,881 | -0.04(-3.04%) |
Sep 21, 2012 | 1.373 | 1.384 | 1.358 | 1.358 | 236,801 | -0.00(-0.24%) |
Sep 20, 2012 | 1.383 | 1.387 | 1.348 | 1.361 | 553,157 | -0.03(-1.96%) |
Sep 19, 2012 | 1.403 | 1.403 | 1.386 | 1.388 | 210,944 | -0.01(-0.71%) |
Sep 18, 2012 | 1.408 | 1.409 | 1.390 | 1.398 | 233,626 | -0.01(-0.55%) |
Sep 17, 2012 | 1.425 | 1.434 | 1.399 | 1.406 | 493,376 | -0.03(-2.24%) |
Sep 14, 2012 | 1.420 | 1.452 | 1.420 | 1.438 | 711,905 | +0.03(+2.23%) |
Sep 13, 2012 | 1.379 | 1.413 | 1.356 | 1.407 | 1,141,138 | +0.02(+1.61%) |
Sep 12, 2012 | 1.397 | 1.415 | 1.372 | 1.385 | 627,552 | -0.00(-0.21%) |
Sep 11, 2012 | 1.385 | 1.408 | 1.375 | 1.387 | 336,760 | +0.01(+0.57%) |
Sep 10, 2012 | 1.427 | 1.433 | 1.378 | 1.380 | 355,783 | -0.06(-4.29%) |
Sep 07, 2012 | 1.470 | 1.470 | 1.433 | 1.441 | 425,864 | -0.05(-3.27%) |
Sep 06, 2012 | 1.437 | 1.491 | 1.432 | 1.490 | 822,285 | +0.10(+7.02%) |
Sep 05, 2012 | 1.403 | 1.413 | 1.392 | 1.392 | 67,851 | -0.02(-1.49%) |