Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 1.762 | 1.762 | 1.732 | 1.739 | 207,168 | -0.01(-0.37%) |
Jun 28, 2012 | 1.736 | 1.756 | 1.681 | 1.746 | 185,969 | +0.01(+0.75%) |
Jun 27, 2012 | 1.687 | 1.743 | 1.684 | 1.733 | 253,965 | +0.05(+2.90%) |
Jun 26, 2012 | 1.671 | 1.687 | 1.658 | 1.684 | 351,788 | +0.01(+0.78%) |
Jun 25, 2012 | 1.645 | 1.730 | 1.645 | 1.671 | 224,953 | +0.00(+0.19%) |
Jun 22, 2012 | 1.645 | 1.736 | 1.645 | 1.668 | 532,399 | +0.02(+1.18%) |
Jun 21, 2012 | 1.665 | 1.674 | 1.648 | 1.648 | 315,061 | -0.02(-0.98%) |
Jun 20, 2012 | 1.632 | 1.678 | 1.629 | 1.665 | 218,484 | +0.03(+1.59%) |
Jun 19, 2012 | 1.626 | 1.674 | 1.626 | 1.639 | 329,724 | +0.00(+0.20%) |
Jun 18, 2012 | 1.655 | 1.687 | 1.626 | 1.635 | 393,269 | -0.01(-0.40%) |
Jun 15, 2012 | 1.707 | 1.723 | 1.622 | 1.642 | 914,595 | -0.07(-3.81%) |
Jun 14, 2012 | 1.707 | 1.713 | 1.707 | 1.707 | 389,492 | -0.00(-0.19%) |
Jun 13, 2012 | 1.694 | 1.723 | 1.694 | 1.710 | 284,404 | +0.00(+0.19%) |
Jun 12, 2012 | 1.726 | 1.736 | 1.707 | 1.707 | 790,160 | -0.02(-1.13%) |
Jun 11, 2012 | 1.756 | 1.756 | 1.723 | 1.726 | 364,577 | -0.02(-1.12%) |
Jun 08, 2012 | 1.733 | 1.749 | 1.733 | 1.746 | 709,734 | +0.01(+0.75%) |
Jun 07, 2012 | 1.736 | 1.762 | 1.730 | 1.733 | 5,869,741 | -0.12(-6.65%) |
Jun 06, 2012 | 1.902 | 1.973 | 1.837 | 1.856 | 560,451 | -0.05(-2.39%) |
Jun 05, 2012 | 1.941 | 1.999 | 1.882 | 1.902 | 255,330 | -0.03(-1.68%) |
Jun 04, 2012 | 1.947 | 1.964 | 1.918 | 1.934 | 223,566 | +0.00(+0.17%) |
Jun 01, 2012 | 1.986 | 2.029 | 1.912 | 1.931 | 139,074 | -0.05(-2.62%) |
May 31, 2012 | 1.921 | 1.983 | 1.912 | 1.983 | 91,043 | +0.05(+2.52%) |
May 30, 2012 | 1.980 | 1.980 | 1.915 | 1.934 | 144,379 | -0.03(-1.49%) |
May 29, 2012 | 1.944 | 1.978 | 1.925 | 1.964 | 140,793 | +0.06(+3.25%) |
May 25, 2012 | 1.905 | 1.918 | 1.895 | 1.902 | 39,620 | +0.01(+0.69%) |
May 24, 2012 | 1.921 | 1.925 | 1.860 | 1.889 | 131,285 | -0.04(-1.86%) |
May 23, 2012 | 2.003 | 2.003 | 1.895 | 1.925 | 97,014 | -0.07(-3.43%) |
May 22, 2012 | 1.967 | 2.038 | 1.951 | 1.993 | 125,395 | +0.04(+2.17%) |
May 21, 2012 | 1.912 | 1.967 | 1.850 | 1.951 | 199,721 | +0.06(+2.92%) |
May 18, 2012 | 1.983 | 1.986 | 1.869 | 1.895 | 138,944 | -0.08(-4.19%) |
May 17, 2012 | 1.994 | 2.033 | 1.962 | 1.978 | 148,401 | -0.03(-1.44%) |
May 16, 2012 | 2.142 | 2.142 | 1.998 | 2.007 | 191,014 | -0.07(-3.25%) |
May 15, 2012 | 2.030 | 2.107 | 2.022 | 2.075 | 212,047 | +0.04(+2.22%) |
May 14, 2012 | 1.978 | 2.030 | 1.959 | 2.030 | 218,035 | +0.04(+2.10%) |
May 11, 2012 | 1.959 | 1.991 | 1.946 | 1.988 | 184,344 | +0.01(+0.32%) |
May 10, 2012 | 1.991 | 1.991 | 1.959 | 1.981 | 155,774 | -0.00(-0.16%) |
May 09, 2012 | 1.998 | 2.014 | 1.943 | 1.985 | 196,158 | -0.01(-0.64%) |
May 08, 2012 | 2.007 | 2.010 | 1.940 | 1.998 | 168,765 | -0.01(-0.48%) |
May 07, 2012 | 1.885 | 2.017 | 1.885 | 2.007 | 952,691 | +0.13(+7.20%) |
May 04, 2012 | 1.911 | 1.933 | 1.763 | 1.872 | 594,595 | +0.05(+2.82%) |
May 03, 2012 | 1.814 | 1.827 | 1.766 | 1.821 | 111,779 | -0.00(-0.18%) |
May 02, 2012 | 1.814 | 1.859 | 1.798 | 1.824 | 133,641 | +0.01(+0.53%) |
May 01, 2012 | 1.789 | 1.847 | 1.789 | 1.814 | 91,452 | +0.01(+0.71%) |
Apr 30, 2012 | 1.859 | 1.869 | 1.773 | 1.802 | 67,949 | -0.04(-2.43%) |
Apr 27, 2012 | 1.876 | 1.879 | 1.847 | 1.847 | 57,748 | -0.02(-0.86%) |
Apr 26, 2012 | 1.814 | 1.863 | 1.811 | 1.863 | 46,685 | +0.04(+1.93%) |
Apr 25, 2012 | 1.798 | 1.837 | 1.747 | 1.827 | 145,100 | +0.04(+2.15%) |
Apr 24, 2012 | 1.766 | 1.792 | 1.753 | 1.789 | 39,676 | +0.01(+0.54%) |
Apr 23, 2012 | 1.763 | 1.789 | 1.723 | 1.779 | 76,618 | +0.01(+0.36%) |
Apr 20, 2012 | 1.831 | 1.831 | 1.772 | 1.773 | 68,479 | -0.04(-2.13%) |
Apr 19, 2012 | 1.795 | 1.850 | 1.782 | 1.811 | 70,338 | +0.00(+0.18%) |
Apr 18, 2012 | 1.805 | 1.869 | 1.786 | 1.808 | 77,873 | -0.01(-0.71%) |
Apr 17, 2012 | 1.795 | 1.827 | 1.782 | 1.821 | 57,241 | +0.04(+2.35%) |
Apr 16, 2012 | 1.782 | 1.798 | 1.773 | 1.779 | 54,373 | -0.01(-0.36%) |
Apr 13, 2012 | 1.776 | 1.794 | 1.728 | 1.786 | 44,278 | +0.02(+1.09%) |
Apr 12, 2012 | 1.728 | 1.779 | 1.726 | 1.766 | 81,413 | +0.03(+1.48%) |
Apr 11, 2012 | 1.657 | 1.750 | 1.641 | 1.741 | 119,343 | +0.10(+6.07%) |
Apr 10, 2012 | 1.635 | 1.660 | 1.635 | 1.641 | 119,386 | +0.00(+0.00%) |
Apr 09, 2012 | 1.615 | 1.644 | 1.612 | 1.641 | 65,573 | -0.00(-0.20%) |
Apr 05, 2012 | 1.667 | 1.667 | 1.631 | 1.644 | 159,324 | -0.04(-2.29%) |
Apr 04, 2012 | 1.728 | 1.731 | 1.654 | 1.683 | 156,612 | -0.07(-3.85%) |
Apr 03, 2012 | 1.770 | 1.782 | 1.737 | 1.750 | 79,442 | -0.04(-1.98%) |