Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 1.485 | 1.493 | 1.471 | 1.493 | 409,041 | +0.01(+0.48%) |
Sep 27, 2012 | 1.478 | 1.485 | 1.478 | 1.485 | 309,965 | +0.00(+0.00%) |
Sep 26, 2012 | 1.475 | 1.485 | 1.454 | 1.485 | 544,476 | -0.01(-0.71%) |
Sep 25, 2012 | 1.507 | 1.517 | 1.496 | 1.496 | 176,012 | -0.02(-1.17%) |
Sep 24, 2012 | 1.510 | 1.514 | 1.507 | 1.514 | 188,431 | +0.00(+0.23%) |
Sep 21, 2012 | 1.514 | 1.517 | 1.500 | 1.510 | 312,218 | +0.00(+0.23%) |
Sep 20, 2012 | 1.510 | 1.514 | 1.503 | 1.507 | 296,290 | -0.01(-0.70%) |
Sep 19, 2012 | 1.500 | 1.517 | 1.500 | 1.517 | 623,595 | +0.02(+1.30%) |
Sep 18, 2012 | 1.503 | 1.503 | 1.485 | 1.498 | 128,729 | +0.00(+0.12%) |
Sep 17, 2012 | 1.507 | 1.507 | 1.485 | 1.496 | 253,689 | -0.00(-0.24%) |
Sep 14, 2012 | 1.500 | 1.507 | 1.489 | 1.500 | 174,054 | +0.01(+0.95%) |
Sep 13, 2012 | 1.485 | 1.485 | 1.478 | 1.485 | 203,460 | +0.00(+0.00%) |
Sep 12, 2012 | 1.478 | 1.485 | 1.468 | 1.485 | 224,546 | +0.01(+0.48%) |
Sep 11, 2012 | 1.475 | 1.478 | 1.468 | 1.478 | 271,039 | +0.02(+1.45%) |
Sep 10, 2012 | 1.454 | 1.464 | 1.454 | 1.457 | 441,894 | +0.00(+0.00%) |
Sep 07, 2012 | 1.457 | 1.461 | 1.454 | 1.457 | 68,071 | +0.00(+0.24%) |
Sep 06, 2012 | 1.440 | 1.457 | 1.440 | 1.454 | 133,932 | +0.02(+1.18%) |
Sep 05, 2012 | 1.436 | 1.443 | 1.433 | 1.437 | 78,716 | -0.01(-0.44%) |
Sep 04, 2012 | 1.436 | 1.443 | 1.426 | 1.443 | 193,000 | +0.01(+0.49%) |
Aug 31, 2012 | 1.436 | 1.440 | 1.426 | 1.436 | 148,539 | +0.00(+0.25%) |
Aug 30, 2012 | 1.440 | 1.440 | 1.419 | 1.433 | 158,107 | -0.00(-0.25%) |
Aug 29, 2012 | 1.433 | 1.440 | 1.415 | 1.436 | 238,110 | +0.00(+0.25%) |
Aug 27, 2012 | 1.440 | 1.440 | 1.426 | 1.433 | 77,798 | -0.01(-0.49%) |
Aug 24, 2012 | 1.429 | 1.440 | 1.418 | 1.440 | 256,710 | +0.01(+0.74%) |
Aug 23, 2012 | 1.433 | 1.436 | 1.422 | 1.429 | 177,285 | +0.00(+0.00%) |
Aug 22, 2012 | 1.440 | 1.443 | 1.429 | 1.429 | 175,865 | -0.02(-1.20%) |
Aug 21, 2012 | 1.429 | 1.454 | 1.429 | 1.446 | 326,023 | +0.01(+0.71%) |
Aug 20, 2012 | 1.440 | 1.440 | 1.429 | 1.436 | 41,539 | -0.00(-0.24%) |
Aug 17, 2012 | 1.440 | 1.446 | 1.429 | 1.440 | 271,016 | -0.00(-0.24%) |
Aug 16, 2012 | 1.436 | 1.447 | 1.426 | 1.443 | 224,410 | +0.01(+0.49%) |
Aug 15, 2012 | 1.422 | 1.440 | 1.415 | 1.436 | 275,522 | +0.01(+0.49%) |
Aug 14, 2012 | 1.408 | 1.440 | 1.408 | 1.429 | 606,196 | +0.03(+2.02%) |
Aug 13, 2012 | 1.401 | 1.408 | 1.397 | 1.401 | 215,108 | +0.00(+0.00%) |
Aug 10, 2012 | 1.387 | 1.404 | 1.387 | 1.401 | 166,204 | +0.00(+0.00%) |
Aug 09, 2012 | 1.390 | 1.401 | 1.390 | 1.401 | 80,300 | +0.00(+0.25%) |
Aug 08, 2012 | 1.383 | 1.401 | 1.383 | 1.397 | 139,867 | +0.01(+0.76%) |
Aug 07, 2012 | 1.394 | 1.397 | 1.387 | 1.387 | 247,428 | +0.01(+0.77%) |
Aug 06, 2012 | 1.376 | 1.387 | 1.366 | 1.376 | 268,769 | +0.01(+1.04%) |
Aug 03, 2012 | 1.369 | 1.380 | 1.362 | 1.362 | 236,013 | +0.01(+1.05%) |
Aug 02, 2012 | 1.348 | 1.351 | 1.327 | 1.348 | 757,332 | -0.01(-1.04%) |
Aug 01, 2012 | 1.366 | 1.369 | 1.355 | 1.362 | 562,832 | +0.00(+0.26%) |
Jul 31, 2012 | 1.393 | 1.393 | 1.358 | 1.358 | 483,529 | -0.03(-2.25%) |
Jul 30, 2012 | 1.390 | 1.407 | 1.386 | 1.390 | 283,877 | +0.01(+1.01%) |
Jul 27, 2012 | 1.348 | 1.379 | 1.348 | 1.376 | 94,814 | +0.03(+2.59%) |
Jul 26, 2012 | 1.327 | 1.341 | 1.324 | 1.341 | 184,411 | +0.03(+2.39%) |
Jul 25, 2012 | 1.317 | 1.334 | 1.306 | 1.310 | 225,858 | +0.00(+0.27%) |
Jul 24, 2012 | 1.355 | 1.355 | 1.299 | 1.306 | 384,193 | -0.05(-3.59%) |
Jul 23, 2012 | 1.348 | 1.355 | 1.338 | 1.355 | 146,620 | -0.01(-1.01%) |
Jul 20, 2012 | 1.383 | 1.386 | 1.365 | 1.369 | 414,924 | -0.02(-1.50%) |
Jul 19, 2012 | 1.376 | 1.390 | 1.373 | 1.390 | 1,998,108 | +0.02(+1.27%) |
Jul 18, 2012 | 1.365 | 1.372 | 1.358 | 1.372 | 455,740 | +0.01(+0.77%) |
Jul 17, 2012 | 1.383 | 1.383 | 1.358 | 1.362 | 781,125 | -0.01(-0.51%) |
Jul 16, 2012 | 1.365 | 1.372 | 1.365 | 1.369 | 414,460 | -0.01(-0.51%) |
Jul 13, 2012 | 1.352 | 1.376 | 1.352 | 1.376 | 303,904 | +0.02(+1.54%) |
Jul 12, 2012 | 1.352 | 1.362 | 1.345 | 1.355 | 400,515 | -0.01(-0.51%) |
Jul 11, 2012 | 1.379 | 1.390 | 1.362 | 1.362 | 308,239 | -0.01(-0.50%) |
Jul 10, 2012 | 1.383 | 1.393 | 1.362 | 1.369 | 498,631 | -0.02(-1.25%) |
Jul 09, 2012 | 1.390 | 1.390 | 1.379 | 1.386 | 199,810 | -0.01(-0.50%) |
Jul 06, 2012 | 1.383 | 1.397 | 1.383 | 1.393 | 275,136 | -0.01(-0.74%) |
Jul 05, 2012 | 1.386 | 1.407 | 1.386 | 1.404 | 152,610 | +0.01(+0.75%) |
Jul 03, 2012 | 1.393 | 1.393 | 1.376 | 1.393 | 247,793 | +0.00(+0.00%) |