Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 1.766 | 1.786 | 1.742 | 1.786 | 295,637 | +0.04(+2.12%) |
Nov 29, 2012 | 1.756 | 1.766 | 1.736 | 1.749 | 372,028 | +0.02(+1.17%) |
Nov 28, 2012 | 1.739 | 1.749 | 1.726 | 1.729 | 139,754 | -0.02(-0.96%) |
Nov 27, 2012 | 1.749 | 1.769 | 1.728 | 1.746 | 194,393 | -0.01(-0.77%) |
Nov 26, 2012 | 1.753 | 1.786 | 1.739 | 1.759 | 333,443 | +0.01(+0.58%) |
Nov 23, 2012 | 1.736 | 1.759 | 1.736 | 1.749 | 93,199 | +0.01(+0.39%) |
Nov 21, 2012 | 1.729 | 1.756 | 1.719 | 1.742 | 327,717 | +0.03(+1.77%) |
Nov 20, 2012 | 1.695 | 1.719 | 1.682 | 1.712 | 225,308 | +0.00(+0.20%) |
Nov 19, 2012 | 1.726 | 1.753 | 1.682 | 1.709 | 389,978 | +0.01(+0.79%) |
Nov 16, 2012 | 1.628 | 1.726 | 1.588 | 1.695 | 714,932 | +0.05(+3.07%) |
Nov 15, 2012 | 1.688 | 1.688 | 1.632 | 1.645 | 895,957 | -0.02(-1.38%) |
Nov 14, 2012 | 1.711 | 1.750 | 1.668 | 1.668 | 525,353 | -0.06(-3.24%) |
Nov 13, 2012 | 1.747 | 1.808 | 1.724 | 1.724 | 644,369 | -0.04(-2.24%) |
Nov 12, 2012 | 1.776 | 1.813 | 1.753 | 1.763 | 280,726 | -0.01(-0.37%) |
Nov 09, 2012 | 1.747 | 1.790 | 1.747 | 1.770 | 293,241 | +0.04(+2.28%) |
Nov 08, 2012 | 1.747 | 1.747 | 1.730 | 1.730 | 354,924 | -0.01(-0.38%) |
Nov 07, 2012 | 1.773 | 1.776 | 1.730 | 1.737 | 534,692 | -0.05(-2.58%) |
Nov 06, 2012 | 1.780 | 1.813 | 1.773 | 1.783 | 490,612 | +0.00(+0.18%) |
Nov 05, 2012 | 1.823 | 1.823 | 1.770 | 1.780 | 411,639 | -0.02(-0.92%) |
Nov 02, 2012 | 1.832 | 1.832 | 1.750 | 1.796 | 682,451 | -0.03(-1.80%) |
Nov 01, 2012 | 1.819 | 1.832 | 1.799 | 1.829 | 195,732 | +0.02(+1.09%) |
Oct 31, 2012 | 1.790 | 1.813 | 1.790 | 1.809 | 120,279 | +0.03(+1.85%) |
Oct 26, 2012 | 1.796 | 1.776 | 1.776 | 1.776 | 264,154 | -0.01(-0.55%) |
Oct 25, 2012 | 1.809 | 1.809 | 1.776 | 1.786 | 193,522 | -0.01(-0.55%) |
Oct 24, 2012 | 1.796 | 1.809 | 1.776 | 1.796 | 281,435 | +0.02(+1.30%) |
Oct 23, 2012 | 1.806 | 1.806 | 1.770 | 1.773 | 360,584 | -0.04(-2.00%) |
Oct 19, 2012 | 1.832 | 1.832 | 1.803 | 1.809 | 410,296 | -0.02(-1.08%) |
Oct 18, 2012 | 1.826 | 1.830 | 1.816 | 1.829 | 447,505 | +0.00(+0.18%) |
Oct 17, 2012 | 1.826 | 1.839 | 1.816 | 1.826 | 430,489 | -0.00(-0.18%) |
Oct 16, 2012 | 1.839 | 1.839 | 1.809 | 1.829 | 634,410 | +0.01(+0.36%) |
Oct 15, 2012 | 1.875 | 1.875 | 1.809 | 1.823 | 545,045 | -0.04(-1.95%) |
Oct 12, 2012 | 1.875 | 1.892 | 1.842 | 1.859 | 399,514 | -0.02(-0.88%) |
Oct 11, 2012 | 1.872 | 1.885 | 1.859 | 1.875 | 388,875 | +0.00(+0.18%) |
Oct 10, 2012 | 1.875 | 1.882 | 1.826 | 1.872 | 940,726 | +0.00(+0.00%) |
Oct 09, 2012 | 1.895 | 1.895 | 1.859 | 1.872 | 501,163 | -0.02(-1.04%) |
Oct 08, 2012 | 1.862 | 1.895 | 1.862 | 1.892 | 1,646,197 | +0.02(+0.88%) |
Oct 05, 2012 | 1.878 | 1.892 | 1.860 | 1.875 | 11,179,145 | -0.12(-5.79%) |
Oct 04, 2012 | 2.010 | 2.020 | 1.967 | 1.990 | 172,250 | -0.00(-0.17%) |
Oct 03, 2012 | 2.007 | 2.013 | 1.974 | 1.994 | 85,112 | -0.02(-0.98%) |
Oct 02, 2012 | 2.020 | 2.033 | 1.957 | 2.013 | 233,215 | +0.01(+0.66%) |
Oct 01, 2012 | 1.977 | 2.046 | 1.957 | 2.000 | 234,954 | +0.04(+1.84%) |
Sep 28, 2012 | 2.003 | 2.013 | 1.957 | 1.964 | 163,131 | -0.04(-1.81%) |
Sep 27, 2012 | 1.977 | 2.013 | 1.957 | 2.000 | 206,459 | +0.04(+1.84%) |
Sep 26, 2012 | 2.000 | 2.013 | 1.957 | 1.964 | 160,848 | -0.03(-1.32%) |
Sep 25, 2012 | 2.026 | 2.056 | 1.984 | 1.990 | 192,373 | -0.01(-0.49%) |
Sep 24, 2012 | 2.079 | 2.099 | 1.984 | 2.000 | 352,802 | -0.09(-4.10%) |
Sep 21, 2012 | 2.096 | 2.122 | 2.040 | 2.086 | 524,654 | +0.00(+0.00%) |
Sep 20, 2012 | 2.096 | 2.128 | 2.050 | 2.086 | 159,592 | +0.00(+0.16%) |
Sep 19, 2012 | 2.099 | 2.099 | 2.026 | 2.082 | 195,914 | -0.01(-0.31%) |
Sep 18, 2012 | 2.112 | 2.132 | 2.076 | 2.089 | 99,731 | -0.03(-1.40%) |
Sep 17, 2012 | 2.040 | 2.155 | 2.040 | 2.119 | 275,340 | +0.07(+3.54%) |
Sep 14, 2012 | 1.859 | 2.069 | 1.855 | 2.046 | 774,753 | +0.19(+10.48%) |
Sep 13, 2012 | 1.859 | 1.869 | 1.839 | 1.852 | 788,988 | +0.00(+0.00%) |
Sep 12, 2012 | 1.875 | 1.888 | 1.842 | 1.852 | 198,404 | -0.01(-0.71%) |
Sep 11, 2012 | 1.823 | 1.872 | 1.819 | 1.865 | 66,600 | +0.04(+2.35%) |
Sep 10, 2012 | 1.832 | 1.872 | 1.819 | 1.823 | 720,384 | -0.03(-1.42%) |
Sep 07, 2012 | 1.875 | 1.875 | 1.823 | 1.849 | 61,287 | -0.02(-1.06%) |
Sep 06, 2012 | 1.878 | 1.892 | 1.816 | 1.869 | 105,731 | +0.02(+0.89%) |
Sep 05, 2012 | 1.859 | 1.869 | 1.825 | 1.852 | 340,348 | -0.02(-1.05%) |