Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 1.882 | 1.901 | 1.872 | 1.888 | 122,795 | +0.01(+0.35%) |
Aug 30, 2012 | 1.875 | 1.888 | 1.875 | 1.882 | 60,750 | +0.02(+1.06%) |
Aug 29, 2012 | 1.855 | 1.895 | 1.855 | 1.862 | 221,064 | +0.02(+1.25%) |
Aug 27, 2012 | 1.813 | 1.862 | 1.813 | 1.839 | 84,303 | +0.02(+0.90%) |
Aug 24, 2012 | 1.786 | 1.822 | 1.786 | 1.822 | 112,252 | +0.02(+1.28%) |
Aug 23, 2012 | 1.819 | 1.832 | 1.799 | 1.799 | 248,128 | -0.02(-1.26%) |
Aug 22, 2012 | 1.836 | 1.836 | 1.806 | 1.822 | 82,265 | -0.01(-0.36%) |
Aug 21, 2012 | 1.806 | 1.845 | 1.799 | 1.829 | 321,885 | +0.02(+0.91%) |
Aug 20, 2012 | 1.872 | 1.872 | 1.806 | 1.813 | 238,398 | -0.05(-2.65%) |
Aug 17, 2012 | 1.888 | 1.902 | 1.810 | 1.862 | 283,073 | -0.02(-1.22%) |
Aug 16, 2012 | 1.865 | 1.888 | 1.855 | 1.885 | 266,189 | +0.03(+1.39%) |
Aug 15, 2012 | 1.846 | 1.862 | 1.836 | 1.859 | 141,216 | +0.01(+0.70%) |
Aug 14, 2012 | 1.856 | 1.862 | 1.824 | 1.846 | 214,514 | +0.00(+0.18%) |
Aug 13, 2012 | 1.798 | 1.865 | 1.798 | 1.843 | 127,388 | +0.05(+2.88%) |
Aug 10, 2012 | 1.801 | 1.807 | 1.775 | 1.791 | 120,213 | -0.00(-0.18%) |
Aug 09, 2012 | 1.817 | 1.856 | 1.782 | 1.794 | 315,050 | -0.01(-0.54%) |
Aug 08, 2012 | 1.830 | 1.830 | 1.756 | 1.804 | 269,622 | -0.02(-1.06%) |
Aug 07, 2012 | 1.791 | 1.859 | 1.791 | 1.824 | 161,969 | +0.03(+1.44%) |
Aug 06, 2012 | 1.785 | 1.811 | 1.774 | 1.798 | 105,802 | +0.03(+1.64%) |
Aug 03, 2012 | 1.753 | 1.817 | 1.753 | 1.769 | 471,446 | +0.03(+1.86%) |
Aug 02, 2012 | 1.727 | 1.736 | 1.723 | 1.736 | 95,881 | +0.01(+0.37%) |
Aug 01, 2012 | 1.736 | 1.743 | 1.723 | 1.730 | 188,541 | -0.01(-0.56%) |
Jul 31, 2012 | 1.730 | 1.743 | 1.730 | 1.740 | 153,223 | -0.00(-0.19%) |
Jul 30, 2012 | 1.753 | 1.753 | 1.727 | 1.743 | 94,877 | +0.00(+0.00%) |
Jul 27, 2012 | 1.727 | 1.743 | 1.727 | 1.743 | 55,116 | +0.02(+0.93%) |
Jul 26, 2012 | 1.743 | 1.743 | 1.714 | 1.727 | 203,230 | -0.01(-0.74%) |
Jul 25, 2012 | 1.743 | 1.743 | 1.711 | 1.740 | 47,919 | +0.01(+0.75%) |
Jul 24, 2012 | 1.727 | 1.740 | 1.714 | 1.727 | 217,932 | +0.00(+0.19%) |
Jul 23, 2012 | 1.701 | 1.733 | 1.701 | 1.723 | 165,858 | +0.01(+0.56%) |
Jul 20, 2012 | 1.727 | 1.730 | 1.704 | 1.714 | 109,111 | -0.00(-0.19%) |
Jul 19, 2012 | 1.720 | 1.727 | 1.704 | 1.717 | 169,170 | +0.00(+0.00%) |
Jul 18, 2012 | 1.694 | 1.730 | 1.694 | 1.717 | 70,081 | +0.01(+0.38%) |
Jul 17, 2012 | 1.723 | 1.730 | 1.711 | 1.711 | 52,163 | -0.02(-1.12%) |
Jul 16, 2012 | 1.711 | 1.736 | 1.698 | 1.730 | 206,521 | +0.03(+1.71%) |
Jul 13, 2012 | 1.694 | 1.711 | 1.669 | 1.701 | 66,459 | +0.01(+0.76%) |
Jul 12, 2012 | 1.685 | 1.698 | 1.665 | 1.688 | 166,607 | -0.00(-0.19%) |
Jul 11, 2012 | 1.723 | 1.727 | 1.683 | 1.691 | 171,518 | -0.03(-1.69%) |
Jul 10, 2012 | 1.743 | 1.743 | 1.707 | 1.720 | 189,926 | -0.01(-0.56%) |
Jul 09, 2012 | 1.743 | 1.743 | 1.717 | 1.730 | 125,799 | -0.00(-0.19%) |
Jul 06, 2012 | 1.711 | 1.743 | 1.711 | 1.733 | 28,758 | -0.01(-0.37%) |
Jul 05, 2012 | 1.743 | 1.749 | 1.736 | 1.740 | 71,314 | -0.00(-0.19%) |
Jul 03, 2012 | 1.740 | 1.749 | 1.717 | 1.743 | 241,715 | +0.01(+0.37%) |
Jul 02, 2012 | 1.733 | 1.740 | 1.717 | 1.736 | 176,439 | +0.01(+0.56%) |
Jun 29, 2012 | 1.749 | 1.749 | 1.720 | 1.727 | 208,680 | -0.01(-0.37%) |
Jun 28, 2012 | 1.723 | 1.743 | 1.669 | 1.733 | 187,326 | +0.01(+0.75%) |
Jun 27, 2012 | 1.675 | 1.730 | 1.672 | 1.720 | 255,818 | +0.05(+2.90%) |
Jun 26, 2012 | 1.659 | 1.675 | 1.646 | 1.672 | 354,356 | +0.01(+0.78%) |
Jun 25, 2012 | 1.633 | 1.717 | 1.633 | 1.659 | 226,595 | +0.00(+0.19%) |
Jun 22, 2012 | 1.633 | 1.723 | 1.633 | 1.656 | 536,285 | +0.02(+1.18%) |
Jun 21, 2012 | 1.652 | 1.662 | 1.636 | 1.636 | 317,361 | -0.02(-0.98%) |
Jun 20, 2012 | 1.620 | 1.665 | 1.617 | 1.652 | 220,079 | +0.03(+1.59%) |
Jun 19, 2012 | 1.614 | 1.662 | 1.614 | 1.627 | 332,131 | +0.00(+0.20%) |
Jun 18, 2012 | 1.643 | 1.675 | 1.614 | 1.623 | 396,140 | -0.01(-0.40%) |
Jun 15, 2012 | 1.694 | 1.711 | 1.611 | 1.630 | 921,271 | -0.06(-3.81%) |
Jun 14, 2012 | 1.694 | 1.701 | 1.694 | 1.694 | 392,335 | -0.00(-0.19%) |
Jun 13, 2012 | 1.682 | 1.711 | 1.682 | 1.698 | 286,480 | +0.00(+0.19%) |
Jun 12, 2012 | 1.714 | 1.723 | 1.694 | 1.694 | 795,927 | -0.02(-1.13%) |
Jun 11, 2012 | 1.743 | 1.743 | 1.711 | 1.714 | 367,239 | -0.02(-1.12%) |
Jun 08, 2012 | 1.720 | 1.736 | 1.720 | 1.733 | 714,914 | +0.01(+0.75%) |
Jun 07, 2012 | 1.723 | 1.749 | 1.717 | 1.720 | 5,912,586 | -0.12(-6.65%) |
Jun 06, 2012 | 1.888 | 1.959 | 1.824 | 1.843 | 564,542 | -0.05(-2.39%) |
Jun 05, 2012 | 1.927 | 1.985 | 1.869 | 1.888 | 257,194 | -0.03(-1.68%) |
Jun 04, 2012 | 1.933 | 1.949 | 1.904 | 1.920 | 225,197 | +0.00(+0.17%) |