Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 1.779 | 1.799 | 1.755 | 1.799 | 293,495 | +0.04(+2.12%) |
Nov 29, 2012 | 1.769 | 1.779 | 1.748 | 1.762 | 369,332 | +0.02(+1.17%) |
Nov 28, 2012 | 1.752 | 1.762 | 1.738 | 1.742 | 138,742 | -0.02(-0.96%) |
Nov 27, 2012 | 1.762 | 1.782 | 1.740 | 1.759 | 192,984 | -0.01(-0.76%) |
Nov 26, 2012 | 1.765 | 1.799 | 1.752 | 1.772 | 331,027 | +0.01(+0.58%) |
Nov 23, 2012 | 1.748 | 1.772 | 1.748 | 1.762 | 92,524 | +0.01(+0.39%) |
Nov 21, 2012 | 1.742 | 1.769 | 1.731 | 1.755 | 325,343 | +0.03(+1.77%) |
Nov 20, 2012 | 1.708 | 1.731 | 1.694 | 1.725 | 223,675 | +0.00(+0.20%) |
Nov 19, 2012 | 1.738 | 1.765 | 1.694 | 1.721 | 387,153 | +0.01(+0.79%) |
Nov 16, 2012 | 1.640 | 1.738 | 1.599 | 1.708 | 709,751 | +0.05(+3.07%) |
Nov 15, 2012 | 1.700 | 1.700 | 1.644 | 1.657 | 889,464 | -0.02(-1.38%) |
Nov 14, 2012 | 1.723 | 1.763 | 1.680 | 1.680 | 521,546 | -0.06(-3.24%) |
Nov 13, 2012 | 1.760 | 1.821 | 1.736 | 1.736 | 639,699 | -0.04(-2.24%) |
Nov 12, 2012 | 1.789 | 1.826 | 1.766 | 1.776 | 278,692 | -0.01(-0.37%) |
Nov 09, 2012 | 1.760 | 1.803 | 1.760 | 1.783 | 291,116 | +0.04(+2.28%) |
Nov 08, 2012 | 1.760 | 1.760 | 1.743 | 1.743 | 352,352 | -0.01(-0.38%) |
Nov 07, 2012 | 1.786 | 1.789 | 1.743 | 1.750 | 530,817 | -0.05(-2.58%) |
Nov 06, 2012 | 1.793 | 1.826 | 1.786 | 1.796 | 487,057 | +0.00(+0.19%) |
Nov 05, 2012 | 1.836 | 1.836 | 1.783 | 1.793 | 408,656 | -0.02(-0.92%) |
Nov 02, 2012 | 1.846 | 1.846 | 1.763 | 1.809 | 677,505 | -0.03(-1.80%) |
Nov 01, 2012 | 1.833 | 1.846 | 1.813 | 1.842 | 194,314 | +0.02(+1.09%) |
Oct 31, 2012 | 1.803 | 1.826 | 1.803 | 1.823 | 119,408 | +0.03(+1.85%) |
Oct 26, 2012 | 1.809 | 1.789 | 1.789 | 1.789 | 262,240 | -0.01(-0.55%) |
Oct 25, 2012 | 1.823 | 1.823 | 1.789 | 1.799 | 192,120 | -0.01(-0.55%) |
Oct 24, 2012 | 1.809 | 1.823 | 1.789 | 1.809 | 279,395 | +0.02(+1.30%) |
Oct 23, 2012 | 1.819 | 1.819 | 1.783 | 1.786 | 357,971 | -0.04(-2.00%) |
Oct 19, 2012 | 1.846 | 1.846 | 1.816 | 1.823 | 407,323 | -0.02(-1.08%) |
Oct 18, 2012 | 1.839 | 1.843 | 1.829 | 1.842 | 444,263 | +0.00(+0.18%) |
Oct 17, 2012 | 1.839 | 1.852 | 1.829 | 1.839 | 427,369 | -0.00(-0.18%) |
Oct 16, 2012 | 1.852 | 1.852 | 1.823 | 1.842 | 629,813 | +0.01(+0.36%) |
Oct 15, 2012 | 1.889 | 1.889 | 1.823 | 1.836 | 541,095 | -0.04(-1.95%) |
Oct 12, 2012 | 1.889 | 1.905 | 1.856 | 1.872 | 396,619 | -0.02(-0.88%) |
Oct 11, 2012 | 1.886 | 1.899 | 1.872 | 1.889 | 386,057 | +0.00(+0.18%) |
Oct 10, 2012 | 1.889 | 1.895 | 1.839 | 1.886 | 933,909 | +0.00(+0.00%) |
Oct 09, 2012 | 1.909 | 1.909 | 1.872 | 1.886 | 497,531 | -0.02(-1.04%) |
Oct 08, 2012 | 1.876 | 1.909 | 1.876 | 1.905 | 1,634,268 | +0.02(+0.88%) |
Oct 05, 2012 | 1.892 | 1.905 | 1.874 | 1.889 | 11,098,136 | -0.12(-5.79%) |
Oct 04, 2012 | 2.025 | 2.035 | 1.982 | 2.005 | 171,002 | -0.00(-0.17%) |
Oct 03, 2012 | 2.021 | 2.028 | 1.988 | 2.008 | 84,496 | -0.02(-0.98%) |
Oct 02, 2012 | 2.035 | 2.048 | 1.972 | 2.028 | 231,525 | +0.01(+0.66%) |
Oct 01, 2012 | 1.992 | 2.061 | 1.972 | 2.015 | 233,251 | +0.04(+1.84%) |
Sep 28, 2012 | 2.018 | 2.028 | 1.972 | 1.978 | 161,949 | -0.04(-1.81%) |
Sep 27, 2012 | 1.992 | 2.028 | 1.972 | 2.015 | 204,963 | +0.04(+1.84%) |
Sep 26, 2012 | 2.015 | 2.028 | 1.972 | 1.978 | 159,682 | -0.03(-1.32%) |
Sep 25, 2012 | 2.041 | 2.071 | 1.998 | 2.005 | 190,979 | -0.01(-0.49%) |
Sep 24, 2012 | 2.094 | 2.114 | 1.998 | 2.015 | 350,245 | -0.09(-4.10%) |
Sep 21, 2012 | 2.111 | 2.137 | 2.055 | 2.101 | 520,852 | +0.00(+0.00%) |
Sep 20, 2012 | 2.111 | 2.144 | 2.064 | 2.101 | 158,436 | +0.00(+0.16%) |
Sep 19, 2012 | 2.114 | 2.114 | 2.041 | 2.098 | 194,495 | -0.01(-0.32%) |
Sep 18, 2012 | 2.127 | 2.147 | 2.091 | 2.104 | 99,008 | -0.03(-1.40%) |
Sep 17, 2012 | 2.055 | 2.171 | 2.055 | 2.134 | 273,345 | +0.07(+3.54%) |
Sep 14, 2012 | 1.872 | 2.084 | 1.869 | 2.061 | 769,138 | +0.20(+10.48%) |
Sep 13, 2012 | 1.872 | 1.882 | 1.852 | 1.866 | 783,270 | +0.00(+0.00%) |
Sep 12, 2012 | 1.889 | 1.902 | 1.856 | 1.866 | 196,966 | -0.01(-0.71%) |
Sep 11, 2012 | 1.836 | 1.886 | 1.833 | 1.879 | 66,118 | +0.04(+2.35%) |
Sep 10, 2012 | 1.846 | 1.886 | 1.833 | 1.836 | 715,164 | -0.03(-1.42%) |
Sep 07, 2012 | 1.889 | 1.889 | 1.836 | 1.862 | 60,843 | -0.02(-1.06%) |
Sep 06, 2012 | 1.892 | 1.905 | 1.829 | 1.882 | 104,965 | +0.02(+0.89%) |
Sep 05, 2012 | 1.872 | 1.882 | 1.838 | 1.866 | 337,882 | -0.02(-1.05%) |