Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 1.811 | 1.811 | 1.801 | 1.804 | 1,156,709 | -0.01(-0.39%) |
Mar 27, 2013 | 1.801 | 1.811 | 1.794 | 1.811 | 1,084,576 | +0.00(+0.19%) |
Mar 26, 2013 | 1.811 | 1.818 | 1.804 | 1.808 | 1,392,289 | -0.00(-0.19%) |
Mar 25, 2013 | 1.811 | 1.818 | 1.794 | 1.811 | 1,239,467 | +0.00(+0.00%) |
Mar 22, 2013 | 1.808 | 1.815 | 1.804 | 1.811 | 1,551,693 | +0.00(+0.00%) |
Mar 21, 2013 | 1.794 | 1.811 | 1.790 | 1.811 | 1,501,810 | +0.01(+0.58%) |
Mar 20, 2013 | 1.808 | 1.808 | 1.797 | 1.801 | 1,034,961 | +0.00(+0.19%) |
Mar 19, 2013 | 1.808 | 1.808 | 1.780 | 1.797 | 1,700,653 | +0.00(+0.00%) |
Mar 18, 2013 | 1.787 | 1.801 | 1.773 | 1.797 | 1,005,202 | -0.01(-0.77%) |
Mar 15, 2013 | 1.801 | 1.815 | 1.797 | 1.811 | 949,261 | +0.01(+0.58%) |
Mar 14, 2013 | 1.794 | 1.808 | 1.794 | 1.801 | 1,354,245 | +0.00(+0.19%) |
Mar 13, 2013 | 1.787 | 1.797 | 1.780 | 1.797 | 1,090,490 | +0.01(+0.39%) |
Mar 12, 2013 | 1.794 | 1.804 | 1.783 | 1.790 | 1,452,826 | -0.01(-0.39%) |
Mar 11, 2013 | 1.790 | 1.808 | 1.790 | 1.797 | 1,073,346 | +0.00(+0.00%) |
Mar 08, 2013 | 1.797 | 1.806 | 1.790 | 1.797 | 1,182,466 | +0.01(+0.39%) |
Mar 07, 2013 | 1.776 | 1.795 | 1.776 | 1.790 | 1,632,569 | +0.01(+0.59%) |
Mar 06, 2013 | 1.783 | 1.783 | 1.773 | 1.780 | 1,193,019 | +0.00(+0.00%) |
Mar 05, 2013 | 1.776 | 1.787 | 1.769 | 1.780 | 1,842,340 | +0.01(+0.39%) |
Mar 04, 2013 | 1.752 | 1.773 | 1.748 | 1.773 | 1,480,259 | +0.02(+0.99%) |
Mar 01, 2013 | 1.745 | 1.762 | 1.736 | 1.755 | 1,157,904 | +0.00(+0.20%) |
Feb 28, 2013 | 1.752 | 1.762 | 1.741 | 1.752 | 1,468,517 | -0.00(-0.20%) |
Feb 27, 2013 | 1.728 | 1.762 | 1.728 | 1.755 | 2,275,561 | +0.02(+1.41%) |
Feb 26, 2013 | 1.724 | 1.731 | 1.710 | 1.731 | 1,296,319 | +0.01(+0.81%) |
Feb 25, 2013 | 1.752 | 1.755 | 1.717 | 1.717 | 1,120,321 | -0.03(-1.60%) |
Feb 22, 2013 | 1.741 | 1.748 | 1.734 | 1.745 | 1,651,489 | +0.00(+0.20%) |
Feb 21, 2013 | 1.748 | 1.748 | 1.717 | 1.741 | 1,585,642 | +0.00(+0.00%) |
Feb 20, 2013 | 1.762 | 1.766 | 1.734 | 1.741 | 2,768,747 | -0.02(-1.19%) |
Feb 19, 2013 | 1.755 | 1.768 | 1.755 | 1.762 | 1,354,813 | +0.01(+0.40%) |
Feb 15, 2013 | 1.769 | 1.776 | 1.755 | 1.755 | 800,934 | -0.01(-0.79%) |
Feb 14, 2013 | 1.755 | 1.773 | 1.755 | 1.769 | 1,319,308 | +0.01(+0.40%) |
Feb 13, 2013 | 1.776 | 1.776 | 1.748 | 1.762 | 996,875 | -0.01(-0.39%) |
Feb 12, 2013 | 1.769 | 1.776 | 1.755 | 1.769 | 1,423,602 | +0.00(+0.00%) |
Feb 11, 2013 | 1.762 | 1.769 | 1.755 | 1.769 | 997,594 | +0.01(+0.60%) |
Feb 08, 2013 | 1.755 | 1.762 | 1.748 | 1.759 | 1,024,337 | -0.00(-0.20%) |
Feb 07, 2013 | 1.755 | 1.762 | 1.731 | 1.762 | 1,424,937 | +0.00(+0.00%) |
Feb 06, 2013 | 1.748 | 1.762 | 1.741 | 1.762 | 1,086,051 | +0.03(+1.81%) |
Feb 04, 2013 | 1.734 | 1.745 | 1.721 | 1.731 | 1,470,941 | -0.02(-1.20%) |
Feb 01, 2013 | 1.755 | 1.759 | 1.745 | 1.752 | 1,234,845 | +0.01(+0.80%) |
Jan 31, 2013 | 1.748 | 1.748 | 1.728 | 1.738 | 1,660,985 | -0.01(-0.60%) |
Jan 30, 2013 | 1.759 | 1.762 | 1.748 | 1.748 | 1,104,427 | -0.01(-0.40%) |
Jan 29, 2013 | 1.741 | 1.759 | 1.741 | 1.755 | 821,734 | +0.01(+0.40%) |
Jan 28, 2013 | 1.755 | 1.759 | 1.745 | 1.748 | 1,009,717 | +0.00(+0.00%) |
Jan 25, 2013 | 1.755 | 1.755 | 1.741 | 1.748 | 899,821 | +0.00(+0.00%) |
Jan 24, 2013 | 1.752 | 1.759 | 1.741 | 1.748 | 1,154,906 | -0.00(-0.20%) |
Jan 23, 2013 | 1.745 | 1.755 | 1.734 | 1.752 | 1,575,636 | +0.02(+1.01%) |
Jan 22, 2013 | 1.717 | 1.734 | 1.710 | 1.734 | 1,840,909 | +0.02(+1.00%) |
Jan 18, 2013 | 1.714 | 1.721 | 1.710 | 1.717 | 1,431,805 | -0.00(-0.20%) |
Jan 17, 2013 | 1.697 | 1.724 | 1.690 | 1.721 | 2,247,347 | +0.03(+1.62%) |
Jan 16, 2013 | 1.680 | 1.693 | 1.676 | 1.693 | 1,630,856 | +0.02(+1.02%) |
Jan 15, 2013 | 1.673 | 1.683 | 1.673 | 1.676 | 1,468,604 | -0.01(-0.41%) |
Jan 14, 2013 | 1.686 | 1.690 | 1.683 | 1.683 | 1,218,124 | -0.01(-0.41%) |
Jan 11, 2013 | 1.686 | 1.693 | 1.680 | 1.690 | 1,413,829 | +0.01(+0.41%) |
Jan 10, 2013 | 1.690 | 1.692 | 1.683 | 1.683 | 1,527,486 | +0.00(+0.20%) |
Jan 09, 2013 | 1.693 | 1.700 | 1.680 | 1.680 | 1,598,119 | -0.01(-0.41%) |
Jan 08, 2013 | 1.686 | 1.697 | 1.686 | 1.686 | 1,111,729 | -0.00(-0.20%) |
Jan 07, 2013 | 1.690 | 1.704 | 1.690 | 1.690 | 1,346,996 | -0.01(-0.81%) |
Jan 04, 2013 | 1.697 | 1.704 | 1.686 | 1.704 | 1,729,905 | +0.01(+0.61%) |
Jan 03, 2013 | 1.693 | 1.693 | 1.683 | 1.693 | 1,917,418 | -0.01(-0.40%) |