Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 1.690 | 1.690 | 1.670 | 1.680 | 5,755 | -0.04(-2.33%) |
Sep 27, 2012 | 1.750 | 1.750 | 1.720 | 1.720 | 900 | -0.03(-1.71%) |
Sep 26, 2012 | 1.742 | 1.750 | 1.742 | 1.750 | 1,200 | +0.00(+0.00%) |
Sep 25, 2012 | 1.750 | 1.750 | 1.750 | 1.750 | 29,500 | +0.00(+0.00%) |
Sep 24, 2012 | 1.730 | 1.770 | 1.711 | 1.750 | 24,800 | -0.02(-1.13%) |
Sep 21, 2012 | 1.670 | 1.770 | 1.670 | 1.770 | 29,439 | +0.05(+2.91%) |
Sep 20, 2012 | 1.710 | 1.740 | 1.690 | 1.720 | 6,561 | -0.01(-0.58%) |
Sep 19, 2012 | 1.730 | 1.750 | 1.700 | 1.730 | 75,767 | +0.00(+0.00%) |
Sep 18, 2012 | 1.750 | 1.751 | 1.700 | 1.730 | 30,091 | +0.00(+0.00%) |
Sep 17, 2012 | 1.750 | 1.800 | 1.700 | 1.730 | 20,875 | +0.00(+0.00%) |
Sep 14, 2012 | 1.770 | 1.800 | 1.700 | 1.730 | 32,300 | +0.02(+1.39%) |
Sep 13, 2012 | 1.710 | 1.710 | 1.700 | 1.706 | 31,800 | +0.01(+0.36%) |
Sep 12, 2012 | 1.700 | 1.700 | 1.700 | 1.700 | 25,100 | -0.02(-1.16%) |
Sep 11, 2012 | 1.680 | 1.740 | 1.680 | 1.720 | 30,174 | +0.04(+2.38%) |
Sep 10, 2012 | 1.720 | 1.750 | 1.680 | 1.680 | 22,230 | -0.02(-1.17%) |
Sep 06, 2012 | 1.680 | 1.700 | 1.700 | 1.700 | 21,900 | -0.00(-0.01%) |
Sep 05, 2012 | 1.700 | 1.700 | 1.681 | 1.700 | 5,070 | +0.03(+1.92%) |
Sep 04, 2012 | 1.700 | 1.700 | 1.650 | 1.668 | 15,891 | -0.02(-1.30%) |
Aug 31, 2012 | 1.650 | 1.770 | 1.650 | 1.690 | 9,828 | +0.07(+4.32%) |
Aug 30, 2012 | 1.620 | 1.640 | 1.620 | 1.620 | 5,200 | -0.01(-0.61%) |
Aug 29, 2012 | 1.650 | 1.650 | 1.600 | 1.630 | 6,100 | +0.00(+0.00%) |
Aug 27, 2012 | 1.630 | 1.650 | 1.610 | 1.630 | 18,550 | -0.04(-2.40%) |
Aug 24, 2012 | 1.670 | 1.670 | 1.630 | 1.670 | 117,808 | +0.00(+0.00%) |
Aug 23, 2012 | 1.680 | 1.680 | 1.670 | 1.670 | 1,800 | -0.06(-3.47%) |
Aug 22, 2012 | 1.720 | 1.730 | 1.680 | 1.730 | 18,675 | +0.01(+0.58%) |
Aug 21, 2012 | 1.720 | 1.770 | 1.710 | 1.720 | 23,900 | -0.03(-1.71%) |
Aug 20, 2012 | 1.730 | 1.760 | 1.710 | 1.750 | 70,320 | +0.05(+2.94%) |
Aug 16, 2012 | 1.710 | 1.700 | 1.700 | 1.700 | 17,300 | -0.10(-5.56%) |
Aug 15, 2012 | 1.800 | 1.800 | 1.800 | 1.800 | 4,300 | +0.09(+5.26%) |
Aug 14, 2012 | 1.660 | 1.710 | 1.660 | 1.710 | 1,420 | +0.08(+4.91%) |
Aug 13, 2012 | 1.800 | 1.800 | 1.610 | 1.630 | 12,033 | -0.14(-7.91%) |
Aug 10, 2012 | 1.700 | 1.770 | 1.700 | 1.770 | 1,000 | +0.07(+4.12%) |
Aug 09, 2012 | 1.700 | 1.700 | 1.700 | 1.700 | 100 | -0.05(-2.86%) |
Aug 08, 2012 | 1.790 | 1.825 | 1.560 | 1.750 | 20,011 | -0.09(-4.89%) |
Aug 07, 2012 | 1.850 | 1.850 | 1.840 | 1.840 | 1,200 | -0.04(-2.13%) |
Aug 06, 2012 | 1.810 | 1.900 | 1.750 | 1.880 | 4,715 | +0.09(+5.03%) |
Aug 03, 2012 | 1.700 | 1.900 | 1.660 | 1.790 | 25,752 | +0.19(+11.87%) |
Aug 02, 2012 | 1.860 | 1.900 | 1.520 | 1.600 | 31,488 | -0.30(-15.79%) |
Aug 01, 2012 | 1.840 | 1.910 | 1.840 | 1.900 | 7,186 | +0.00(+0.00%) |
Jul 31, 2012 | 1.880 | 1.900 | 1.850 | 1.900 | 800 | +0.00(+0.00%) |
Jul 30, 2012 | 1.850 | 1.900 | 1.850 | 1.900 | 25,520 | +0.00(+0.00%) |
Jul 27, 2012 | 1.860 | 1.910 | 1.819 | 1.900 | 23,265 | +0.00(+0.00%) |
Jul 26, 2012 | 1.850 | 1.910 | 1.850 | 1.900 | 13,285 | +0.02(+1.06%) |
Jul 25, 2012 | 1.880 | 1.910 | 1.804 | 1.880 | 2,500 | +0.01(+0.53%) |
Jul 24, 2012 | 1.870 | 1.910 | 1.820 | 1.870 | 3,350 | -0.02(-1.06%) |
Jul 23, 2012 | 1.870 | 1.910 | 1.750 | 1.890 | 11,350 | +0.03(+1.61%) |
Jul 20, 2012 | 1.820 | 1.860 | 1.800 | 1.860 | 14,700 | -0.02(-1.06%) |
Jul 19, 2012 | 1.840 | 1.880 | 1.810 | 1.880 | 10,666 | +0.00(+0.00%) |
Jul 18, 2012 | 1.850 | 1.880 | 1.850 | 1.880 | 8,280 | +0.03(+1.62%) |
Jul 17, 2012 | 1.850 | 1.950 | 1.820 | 1.850 | 11,978 | -0.01(-0.54%) |
Jul 16, 2012 | 1.860 | 1.860 | 1.840 | 1.860 | 3,100 | +0.04(+2.20%) |
Jul 13, 2012 | 1.880 | 1.980 | 1.800 | 1.820 | 16,396 | -0.06(-3.19%) |
Jul 12, 2012 | 1.870 | 1.890 | 1.870 | 1.880 | 97,641 | +0.01(+0.53%) |
Jul 11, 2012 | 1.810 | 1.870 | 1.810 | 1.870 | 17,200 | -0.01(-0.53%) |
Jul 10, 2012 | 1.860 | 1.910 | 1.810 | 1.880 | 49,079 | +0.03(+1.62%) |
Jul 09, 2012 | 1.850 | 1.890 | 1.800 | 1.850 | 37,131 | +0.01(+0.54%) |
Jul 06, 2012 | 1.850 | 1.850 | 1.840 | 1.840 | 3,700 | -0.01(-0.54%) |
Jul 05, 2012 | 1.830 | 1.850 | 1.825 | 1.850 | 18,634 | +0.03(+1.77%) |
Jul 03, 2012 | 1.836 | 1.850 | 1.810 | 1.818 | 5,534 | -0.03(-1.74%) |
Jul 02, 2012 | 1.800 | 1.850 | 1.800 | 1.850 | 3,100 | +0.10(+5.71%) |
Jun 29, 2012 | 1.760 | 1.850 | 1.750 | 1.750 | 7,800 | +0.00(+0.00%) |
Jun 28, 2012 | 1.750 | 1.800 | 1.700 | 1.750 | 7,690 | -0.05(-2.78%) |
Jun 27, 2012 | 1.760 | 1.800 | 1.700 | 1.800 | 4,490 | +0.04(+2.27%) |
Jun 26, 2012 | 1.770 | 1.800 | 1.670 | 1.760 | 26,600 | +0.01(+0.57%) |
Jun 25, 2012 | 1.750 | 1.800 | 1.750 | 1.750 | 4,900 | +0.07(+4.17%) |
Jun 22, 2012 | 1.790 | 1.850 | 1.680 | 1.680 | 10,391 | -0.07(-4.00%) |
Jun 21, 2012 | 1.780 | 1.830 | 1.750 | 1.750 | 6,200 | +0.00(+0.00%) |
Jun 20, 2012 | 1.780 | 1.790 | 1.740 | 1.750 | 5,300 | -0.03(-1.69%) |
Jun 19, 2012 | 1.750 | 1.830 | 1.750 | 1.780 | 57,000 | +0.01(+0.57%) |
Jun 18, 2012 | 1.730 | 1.770 | 1.720 | 1.770 | 18,900 | +0.04(+2.41%) |
Jun 15, 2012 | 1.700 | 1.740 | 1.700 | 1.728 | 8,252 | +0.03(+1.66%) |
Jun 14, 2012 | 1.700 | 1.720 | 1.700 | 1.700 | 26,466 | +0.02(+1.19%) |
Jun 13, 2012 | 1.640 | 1.700 | 1.560 | 1.680 | 192,880 | +0.02(+1.20%) |
Jun 12, 2012 | 1.740 | 1.770 | 1.620 | 1.660 | 52,550 | -0.09(-5.14%) |
Jun 11, 2012 | 1.850 | 1.850 | 1.690 | 1.750 | 64,500 | -0.10(-5.41%) |
Jun 08, 2012 | 1.820 | 1.860 | 1.810 | 1.850 | 6,541 | +0.01(+0.54%) |
Jun 07, 2012 | 1.870 | 1.890 | 1.830 | 1.840 | 36,800 | -0.01(-0.54%) |
Jun 06, 2012 | 1.860 | 1.891 | 1.830 | 1.850 | 103,241 | -0.01(-0.54%) |
Jun 05, 2012 | 1.770 | 1.860 | 1.770 | 1.860 | 45,000 | +0.06(+3.33%) |
Jun 04, 2012 | 1.780 | 1.800 | 1.740 | 1.800 | 43,000 | +0.02(+1.12%) |
Jun 01, 2012 | 1.770 | 1.790 | 1.760 | 1.780 | 11,800 | +0.01(+0.56%) |
May 31, 2012 | 1.760 | 1.800 | 1.760 | 1.770 | 62,830 | +0.02(+1.14%) |
May 30, 2012 | 1.810 | 1.850 | 1.730 | 1.750 | 100,202 | -0.08(-4.37%) |
May 29, 2012 | 1.840 | 1.850 | 1.800 | 1.830 | 9,263 | -0.01(-0.54%) |
May 25, 2012 | 1.800 | 1.840 | 1.790 | 1.840 | 3,500 | -0.00(-0.01%) |
May 24, 2012 | 1.820 | 1.840 | 1.800 | 1.840 | 8,050 | +0.04(+2.22%) |
May 23, 2012 | 1.840 | 1.840 | 1.790 | 1.800 | 16,502 | -0.04(-2.17%) |
May 22, 2012 | 1.810 | 1.840 | 1.810 | 1.840 | 29,540 | +0.03(+1.66%) |
May 21, 2012 | 1.800 | 1.830 | 1.790 | 1.810 | 67,300 | -0.01(-0.55%) |
May 18, 2012 | 1.930 | 1.990 | 1.730 | 1.820 | 97,742 | -0.09(-4.71%) |
May 17, 2012 | 1.980 | 2.000 | 1.910 | 1.910 | 17,822 | -0.04(-2.05%) |
May 16, 2012 | 1.970 | 2.000 | 1.900 | 1.950 | 17,505 | -0.05(-2.50%) |
May 14, 2012 | 2.020 | 2.000 | 2.000 | 2.000 | 5,500 | +0.00(+0.00%) |
May 11, 2012 | 2.020 | 2.100 | 1.980 | 2.000 | 335,644 | +0.02(+0.91%) |
May 10, 2012 | 2.010 | 2.030 | 1.982 | 1.982 | 2,400 | -0.02(-0.90%) |
May 09, 2012 | 1.930 | 2.030 | 1.930 | 2.000 | 30,545 | -0.00(-0.00%) |
May 08, 2012 | 2.150 | 2.150 | 1.980 | 2.000 | 22,645 | +0.00(+0.00%) |
May 07, 2012 | 1.990 | 2.000 | 1.970 | 2.000 | 4,574 | +0.00(+0.02%) |
May 04, 2012 | 2.000 | 2.000 | 2.000 | 2.000 | 3,000 | -0.00(-0.01%) |
May 03, 2012 | 1.970 | 2.000 | 1.952 | 2.000 | 4,000 | +0.05(+2.57%) |
May 02, 2012 | 1.990 | 1.990 | 1.950 | 1.950 | 7,070 | -0.04(-2.02%) |
May 01, 2012 | 1.970 | 1.990 | 1.950 | 1.990 | 6,491 | +0.01(+0.51%) |
Apr 30, 2012 | 2.010 | 2.010 | 1.980 | 1.980 | 2,300 | -0.01(-0.50%) |
Apr 27, 2012 | 2.020 | 2.060 | 1.990 | 1.990 | 4,300 | -0.07(-3.40%) |
Apr 26, 2012 | 2.070 | 2.100 | 1.750 | 2.060 | 34,388 | +0.00(+0.00%) |
Apr 25, 2012 | 2.150 | 2.150 | 1.710 | 2.060 | 111,473 | -0.02(-0.96%) |
Apr 24, 2012 | 1.980 | 2.080 | 1.960 | 2.080 | 34,860 | +0.08(+4.00%) |
Apr 23, 2012 | 1.990 | 2.000 | 1.990 | 2.000 | 1,310 | +0.00(+0.00%) |
Apr 20, 2012 | 2.060 | 2.100 | 1.880 | 2.000 | 25,295 | -0.04(-1.96%) |
Apr 19, 2012 | 2.000 | 2.050 | 1.994 | 2.040 | 8,782 | +0.04(+2.00%) |
Apr 18, 2012 | 2.000 | 2.000 | 1.980 | 2.000 | 31,049 | +0.00(+0.00%) |
Apr 17, 2012 | 2.040 | 2.060 | 2.000 | 2.000 | 5,100 | -0.06(-2.91%) |
Apr 16, 2012 | 2.060 | 2.060 | 2.000 | 2.060 | 13,200 | -0.04(-1.90%) |
Apr 13, 2012 | 2.080 | 2.100 | 2.080 | 2.100 | 200 | +0.04(+1.94%) |
Apr 12, 2012 | 2.080 | 2.100 | 2.060 | 2.060 | 7,150 | -0.02(-0.96%) |
Apr 11, 2012 | 2.090 | 2.090 | 2.070 | 2.080 | 31,400 | -0.01(-0.48%) |
Apr 10, 2012 | 2.100 | 2.100 | 2.000 | 2.090 | 9,600 | -0.01(-0.48%) |
Apr 09, 2012 | 2.100 | 2.100 | 2.080 | 2.100 | 3,248 | -0.02(-0.94%) |
Apr 05, 2012 | 2.132 | 2.132 | 2.071 | 2.120 | 5,900 | -0.02(-0.93%) |
Apr 04, 2012 | 2.170 | 2.170 | 2.100 | 2.140 | 4,198 | -0.02(-0.93%) |
Apr 03, 2012 | 2.180 | 2.180 | 2.120 | 2.160 | 22,900 | -0.03(-1.37%) |
Apr 02, 2012 | 2.170 | 2.200 | 2.170 | 2.190 | 11,675 | -0.01(-0.45%) |
Mar 30, 2012 | 2.230 | 2.250 | 2.160 | 2.200 | 46,606 | -0.08(-3.51%) |
Mar 29, 2012 | 2.220 | 2.280 | 2.150 | 2.280 | 9,949 | +0.04(+1.79%) |
Mar 28, 2012 | 2.260 | 2.290 | 2.140 | 2.240 | 23,050 | -0.05(-2.18%) |
Mar 26, 2012 | 2.200 | 2.290 | 2.290 | 2.290 | 1,100 | +0.09(+4.09%) |
Mar 23, 2012 | 2.150 | 2.200 | 2.150 | 2.200 | 10,663 | -0.04(-1.79%) |
Mar 22, 2012 | 2.240 | 2.260 | 2.220 | 2.240 | 9,300 | +0.02(+0.90%) |
Mar 21, 2012 | 2.200 | 2.280 | 2.200 | 2.220 | 4,100 | +0.03(+1.37%) |
Mar 20, 2012 | 2.170 | 2.190 | 2.150 | 2.190 | 6,650 | -0.04(-1.79%) |
Mar 19, 2012 | 2.060 | 2.230 | 2.060 | 2.230 | 11,760 | +0.12(+5.69%) |
Mar 16, 2012 | 2.200 | 2.250 | 2.110 | 2.110 | 13,100 | -0.14(-6.22%) |
Mar 15, 2012 | 2.200 | 2.270 | 2.200 | 2.250 | 23,010 | -0.03(-1.32%) |
Mar 14, 2012 | 2.290 | 2.290 | 2.210 | 2.280 | 1,200 | -0.01(-0.44%) |
Mar 13, 2012 | 2.250 | 2.370 | 2.240 | 2.290 | 11,288 | +0.06(+2.69%) |
Mar 12, 2012 | 2.240 | 2.400 | 2.230 | 2.230 | 25,878 | +0.01(+0.45%) |
Mar 09, 2012 | 2.300 | 2.400 | 2.220 | 2.220 | 29,422 | -0.08(-3.48%) |
Mar 08, 2012 | 2.300 | 2.300 | 2.280 | 2.300 | 7,100 | +0.00(+0.00%) |
Mar 07, 2012 | 2.280 | 2.300 | 2.200 | 2.300 | 2,325 | +0.00(+0.00%) |
Mar 06, 2012 | 2.280 | 2.300 | 2.280 | 2.300 | 3,477 | +0.00(+0.00%) |
Mar 05, 2012 | 2.300 | 2.300 | 2.290 | 2.300 | 10,464 | +0.01(+0.44%) |
Mar 02, 2012 | 2.270 | 2.330 | 2.230 | 2.290 | 12,894 | +0.03(+1.33%) |
Mar 01, 2012 | 2.290 | 2.300 | 2.260 | 2.260 | 3,401 | -0.04(-1.74%) |
Feb 29, 2012 | 2.320 | 2.350 | 2.260 | 2.300 | 24,500 | +0.00(+0.00%) |
Feb 28, 2012 | 2.320 | 2.350 | 2.300 | 2.300 | 6,400 | -0.01(-0.43%) |
Feb 27, 2012 | 2.240 | 2.350 | 2.240 | 2.310 | 8,592 | +0.07(+3.12%) |
Feb 24, 2012 | 2.290 | 2.350 | 2.200 | 2.240 | 27,100 | -0.05(-2.18%) |
Feb 23, 2012 | 2.240 | 2.300 | 2.240 | 2.290 | 3,600 | +0.05(+2.23%) |
Feb 22, 2012 | 2.300 | 2.340 | 2.210 | 2.240 | 7,521 | -0.06(-2.61%) |
Feb 21, 2012 | 2.300 | 2.350 | 2.280 | 2.300 | 11,365 | +0.00(+0.03%) |
Feb 17, 2012 | 2.280 | 2.350 | 2.280 | 2.299 | 10,315 | -0.02(-0.90%) |
Feb 16, 2012 | 2.300 | 2.320 | 2.300 | 2.320 | 1,100 | +0.00(+0.00%) |
Feb 15, 2012 | 2.320 | 2.320 | 2.320 | 2.320 | 200 | -0.04(-1.69%) |
Feb 14, 2012 | 2.300 | 2.360 | 2.300 | 2.360 | 12,700 | -0.01(-0.42%) |
Feb 13, 2012 | 2.360 | 2.450 | 2.280 | 2.370 | 14,895 | -0.03(-1.25%) |
Feb 10, 2012 | 2.400 | 2.400 | 2.400 | 2.400 | 2,600 | +0.02(+0.88%) |
Feb 09, 2012 | 2.380 | 2.380 | 2.379 | 2.379 | 5,800 | -0.02(-0.87%) |
Feb 08, 2012 | 2.366 | 2.400 | 2.360 | 2.400 | 37,224 | -0.00(-0.00%) |
Feb 07, 2012 | 2.380 | 2.400 | 2.340 | 2.400 | 23,900 | +0.00(+0.00%) |
Feb 06, 2012 | 2.380 | 2.400 | 2.380 | 2.400 | 1,000 | +0.02(+0.94%) |
Feb 03, 2012 | 2.300 | 2.400 | 2.300 | 2.378 | 28,440 | +0.05(+2.04%) |
Feb 02, 2012 | 2.300 | 2.330 | 2.300 | 2.330 | 4,573 | +0.03(+1.30%) |
Feb 01, 2012 | 2.270 | 2.300 | 2.269 | 2.300 | 24,200 | +0.00(+0.00%) |
Jan 31, 2012 | 2.290 | 2.330 | 2.098 | 2.300 | 13,500 | +0.00(+0.00%) |
Jan 30, 2012 | 2.300 | 2.310 | 2.100 | 2.300 | 47,458 | +0.00(+0.00%) |
Jan 27, 2012 | 2.310 | 2.310 | 2.280 | 2.300 | 35,300 | +0.00(+0.00%) |
Jan 26, 2012 | 2.300 | 2.330 | 2.275 | 2.300 | 45,081 | -0.01(-0.43%) |
Jan 25, 2012 | 2.330 | 2.370 | 2.310 | 2.310 | 7,200 | +0.00(+0.00%) |
Jan 24, 2012 | 2.400 | 2.400 | 2.300 | 2.310 | 32,998 | -0.08(-3.35%) |
Jan 23, 2012 | 2.410 | 2.410 | 2.369 | 2.390 | 9,524 | -0.15(-5.91%) |
Jan 20, 2012 | 2.300 | 2.540 | 2.300 | 2.540 | 153,162 | +0.15(+6.28%) |
Jan 19, 2012 | 2.380 | 2.390 | 2.340 | 2.390 | 10,789 | -0.01(-0.42%) |
Jan 17, 2012 | 2.400 | 2.400 | 2.400 | 2.400 | 9,300 | +0.00(+0.04%) |
Jan 13, 2012 | 2.400 | 2.400 | 2.370 | 2.399 | 13,800 | -0.00(-0.04%) |
Jan 12, 2012 | 2.390 | 2.400 | 2.370 | 2.400 | 19,500 | +0.00(+0.00%) |