Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 1.650 | 1.650 | 1.510 | 1.610 | 13,825 | -0.03(-1.83%) |
Sep 27, 2012 | 1.500 | 1.640 | 1.400 | 1.640 | 18,862 | +0.13(+8.61%) |
Sep 26, 2012 | 1.600 | 1.650 | 1.510 | 1.510 | 25,240 | -0.10(-6.21%) |
Sep 25, 2012 | 1.490 | 1.760 | 1.400 | 1.610 | 29,013 | +0.03(+1.90%) |
Sep 24, 2012 | 1.410 | 1.580 | 1.398 | 1.580 | 8,788 | +0.15(+10.49%) |
Sep 21, 2012 | 1.430 | 1.430 | 1.430 | 1.430 | 995 | +0.13(+10.00%) |
Sep 20, 2012 | 1.300 | 1.300 | 1.300 | 1.300 | 3,600 | -0.12(-8.45%) |
Sep 19, 2012 | 1.400 | 1.420 | 1.400 | 1.420 | 627 | +0.07(+5.19%) |
Sep 14, 2012 | 1.350 | 1.350 | 1.350 | 1.350 | 1,300 | +0.00(+0.00%) |
Sep 12, 2012 | 1.360 | 1.350 | 1.350 | 1.350 | 1,900 | -0.03(-2.17%) |
Sep 10, 2012 | 1.380 | 1.380 | 1.380 | 1.380 | 200 | -0.07(-4.83%) |
Sep 06, 2012 | 1.450 | 1.450 | 1.450 | 1.450 | 400 | +0.00(+0.00%) |
Sep 04, 2012 | 1.450 | 1.450 | 1.450 | 1.450 | 1,200 | -0.01(-0.34%) |
Aug 29, 2012 | 1.455 | 1.455 | 1.455 | 1.455 | 0 | +0.07(+5.43%) |
Aug 22, 2012 | 1.320 | 1.380 | 1.380 | 1.380 | 600 | +0.00(+0.01%) |
Aug 21, 2012 | 1.380 | 1.380 | 1.380 | 1.380 | 100 | -0.03(-2.13%) |
Aug 20, 2012 | 1.410 | 1.410 | 1.410 | 1.410 | 2,000 | +0.00(+0.00%) |
Aug 16, 2012 | 1.390 | 1.410 | 1.410 | 1.410 | 1,000 | +0.00(+0.00%) |
Aug 15, 2012 | 1.390 | 1.410 | 1.390 | 1.410 | 5,000 | +0.13(+10.16%) |
Aug 14, 2012 | 1.280 | 1.280 | 1.280 | 1.280 | 230 | -0.07(-5.19%) |
Aug 13, 2012 | 1.300 | 1.370 | 1.300 | 1.350 | 1,500 | +0.00(+0.00%) |
Aug 10, 2012 | 1.280 | 1.400 | 1.280 | 1.350 | 1,500 | +0.02(+1.50%) |
Aug 08, 2012 | 1.330 | 1.330 | 1.330 | 1.330 | 3,300 | -0.07(-5.00%) |
Aug 07, 2012 | 1.350 | 1.400 | 1.350 | 1.400 | 2,100 | +0.12(+9.37%) |
Aug 06, 2012 | 1.280 | 1.280 | 1.280 | 1.280 | 413 | -0.07(-5.19%) |
Aug 03, 2012 | 1.280 | 1.350 | 1.280 | 1.350 | 327 | +0.00(+0.00%) |
Jul 27, 2012 | 1.340 | 1.350 | 1.350 | 1.350 | 600 | +0.06(+4.65%) |
Jul 26, 2012 | 1.270 | 1.290 | 1.270 | 1.290 | 400 | +0.01(+0.78%) |
Jul 23, 2012 | 1.300 | 1.280 | 1.280 | 1.280 | 400 | +0.00(+0.00%) |
Jul 20, 2012 | 1.290 | 1.290 | 1.280 | 1.280 | 600 | -0.03(-2.29%) |
Jul 19, 2012 | 1.310 | 1.310 | 1.310 | 1.310 | 100 | +0.01(+0.77%) |
Jul 18, 2012 | 1.400 | 1.400 | 1.300 | 1.300 | 7,002 | -0.06(-4.41%) |
Jul 09, 2012 | 1.370 | 1.360 | 1.360 | 1.360 | 600 | +0.01(+0.74%) |
Jul 06, 2012 | 1.410 | 1.410 | 1.350 | 1.350 | 200 | -0.06(-4.26%) |
Jul 05, 2012 | 1.350 | 1.410 | 1.350 | 1.410 | 400 | +0.12(+9.30%) |
Jun 29, 2012 | 1.290 | 1.290 | 1.290 | 1.290 | 0 | -0.07(-5.08%) |
Jun 26, 2012 | 1.300 | 1.359 | 1.359 | 1.359 | 7,700 | +0.10(+7.86%) |
Jun 20, 2012 | 1.260 | 1.260 | 1.260 | 1.260 | 1,500 | +0.00(+0.00%) |
Jun 19, 2012 | 1.260 | 1.260 | 1.260 | 1.260 | 360 | +0.00(+0.00%) |
Jun 18, 2012 | 1.260 | 1.260 | 1.260 | 1.260 | 243 | +0.00(+0.00%) |
Jun 15, 2012 | 1.260 | 1.260 | 1.260 | 1.260 | 220 | +0.00(+0.00%) |
Jun 12, 2012 | 1.260 | 1.260 | 1.260 | 1.260 | 1,000 | +0.00(+0.00%) |
Jun 11, 2012 | 1.260 | 1.260 | 1.260 | 1.260 | 1,000 | -0.04(-3.08%) |
Jun 08, 2012 | 1.280 | 1.300 | 1.260 | 1.300 | 4,450 | +0.02(+1.56%) |
Jun 07, 2012 | 1.280 | 1.280 | 1.280 | 1.280 | 4,000 | -0.01(-0.78%) |
Jun 04, 2012 | 1.290 | 1.290 | 1.290 | 1.290 | 200 | +0.00(+0.00%) |
Jun 01, 2012 | 1.290 | 1.290 | 1.290 | 1.290 | 200 | -0.02(-1.53%) |
May 31, 2012 | 1.310 | 1.310 | 1.310 | 1.310 | 3,000 | +0.00(+0.00%) |
May 30, 2012 | 1.300 | 1.310 | 1.300 | 1.310 | 4,000 | +0.03(+2.34%) |
May 29, 2012 | 1.280 | 1.280 | 1.280 | 1.280 | 700 | -0.02(-1.54%) |
May 24, 2012 | 1.280 | 1.300 | 1.300 | 1.300 | 1,000 | +0.03(+2.36%) |
May 22, 2012 | 1.300 | 1.270 | 1.270 | 1.270 | 500 | -0.01(-0.78%) |
May 21, 2012 | 1.280 | 1.280 | 1.280 | 1.280 | 100 | +0.01(+0.71%) |
May 18, 2012 | 1.300 | 1.300 | 1.260 | 1.271 | 755 | -0.03(-2.24%) |
May 17, 2012 | 1.370 | 1.370 | 1.300 | 1.300 | 490 | -0.05(-3.70%) |
May 16, 2012 | 1.380 | 1.380 | 1.270 | 1.350 | 8,128 | -0.04(-2.88%) |
May 15, 2012 | 1.380 | 1.390 | 1.360 | 1.390 | 4,700 | +0.02(+1.39%) |
May 14, 2012 | 1.260 | 1.410 | 1.260 | 1.371 | 19,881 | +0.11(+8.81%) |
May 11, 2012 | 1.270 | 1.270 | 1.260 | 1.260 | 300 | -0.04(-3.08%) |
May 10, 2012 | 1.260 | 1.300 | 1.260 | 1.300 | 2,500 | +0.02(+1.56%) |
May 09, 2012 | 1.280 | 1.280 | 1.280 | 1.280 | 200 | +0.01(+0.79%) |
May 07, 2012 | 1.270 | 1.270 | 1.270 | 1.270 | 0 | +0.00(+0.00%) |
May 04, 2012 | 1.270 | 1.270 | 1.270 | 1.270 | 600 | +0.02(+1.60%) |
May 03, 2012 | 1.260 | 1.260 | 1.160 | 1.250 | 7,600 | -0.04(-3.10%) |
Apr 26, 2012 | 1.260 | 1.290 | 1.290 | 1.290 | 5,100 | +0.02(+1.57%) |
Apr 23, 2012 | 1.250 | 1.270 | 1.270 | 1.270 | 1,000 | +0.02(+1.60%) |
Apr 19, 2012 | 1.250 | 1.250 | 1.250 | 1.250 | 200 | -0.01(-0.79%) |
Apr 18, 2012 | 1.250 | 1.290 | 1.250 | 1.260 | 620 | +0.01(+0.80%) |
Apr 16, 2012 | 1.310 | 1.250 | 1.250 | 1.250 | 4,700 | -0.04(-3.10%) |
Apr 13, 2012 | 1.290 | 1.290 | 1.290 | 1.290 | 526 | +0.00(+0.00%) |
Apr 12, 2012 | 1.310 | 1.310 | 1.290 | 1.290 | 296 | -0.03(-2.27%) |
Apr 11, 2012 | 1.320 | 1.320 | 1.320 | 1.320 | 500 | +0.02(+1.54%) |
Apr 05, 2012 | 1.340 | 1.300 | 1.300 | 1.300 | 900 | -0.02(-1.52%) |
Mar 29, 2012 | 1.360 | 1.320 | 1.320 | 1.320 | 1,400 | -0.06(-4.35%) |
Mar 28, 2012 | 1.330 | 1.400 | 1.330 | 1.380 | 1,500 | +0.06(+4.55%) |
Mar 27, 2012 | 1.300 | 1.320 | 1.290 | 1.320 | 1,200 | -0.04(-2.93%) |
Mar 26, 2012 | 1.430 | 1.430 | 1.290 | 1.360 | 1,530 | -0.07(-4.90%) |
Mar 23, 2012 | 1.330 | 1.430 | 1.330 | 1.430 | 6,484 | +0.12(+9.16%) |
Mar 22, 2012 | 1.310 | 1.310 | 1.310 | 1.310 | 1,552 | +0.02(+1.55%) |
Mar 21, 2012 | 1.290 | 1.290 | 1.290 | 1.290 | 105 | -0.02(-1.53%) |
Mar 20, 2012 | 1.310 | 1.310 | 1.280 | 1.310 | 9,100 | +0.00(+0.00%) |
Mar 19, 2012 | 1.330 | 1.330 | 1.270 | 1.310 | 3,150 | -0.02(-1.50%) |
Mar 16, 2012 | 1.310 | 1.330 | 1.270 | 1.330 | 1,350 | +0.00(+0.00%) |
Mar 15, 2012 | 1.350 | 1.350 | 1.330 | 1.330 | 4,400 | +0.06(+4.72%) |
Mar 14, 2012 | 1.310 | 1.310 | 1.270 | 1.270 | 4,100 | -0.07(-5.22%) |
Mar 12, 2012 | 1.620 | 1.340 | 1.340 | 1.340 | 1,900 | +0.03(+2.28%) |
Mar 09, 2012 | 1.290 | 1.310 | 1.278 | 1.310 | 500 | +0.04(+3.15%) |
Mar 08, 2012 | 1.290 | 1.330 | 1.260 | 1.270 | 3,449 | -0.09(-6.62%) |
Mar 07, 2012 | 1.280 | 1.360 | 1.280 | 1.360 | 3,100 | +0.07(+5.43%) |
Mar 06, 2012 | 1.290 | 1.290 | 1.290 | 1.290 | 1,987 | +0.00(+0.00%) |
Mar 05, 2012 | 1.350 | 1.350 | 1.250 | 1.290 | 18,420 | -0.09(-6.52%) |
Mar 02, 2012 | 1.500 | 1.760 | 1.320 | 1.380 | 42,085 | +0.13(+10.40%) |
Mar 01, 2012 | 1.320 | 1.320 | 1.250 | 1.250 | 2,600 | -0.09(-6.72%) |
Feb 29, 2012 | 1.340 | 1.340 | 1.340 | 1.340 | 1,193 | +0.01(+0.75%) |
Feb 28, 2012 | 1.360 | 1.360 | 1.290 | 1.330 | 8,640 | -0.06(-4.32%) |
Feb 27, 2012 | 1.450 | 1.450 | 1.381 | 1.390 | 9,786 | -0.03(-2.11%) |
Feb 22, 2012 | 1.420 | 1.420 | 1.420 | 1.420 | 0 | +0.02(+1.43%) |
Feb 14, 2012 | 1.440 | 1.400 | 1.400 | 1.400 | 1,600 | -0.07(-4.76%) |
Feb 13, 2012 | 1.470 | 1.470 | 1.470 | 1.470 | 2,345 | -0.02(-1.54%) |
Feb 10, 2012 | 1.430 | 1.500 | 1.430 | 1.493 | 10,880 | +0.02(+1.56%) |
Feb 09, 2012 | 1.380 | 1.470 | 1.380 | 1.470 | 12,449 | +0.15(+11.62%) |
Feb 08, 2012 | 1.310 | 1.317 | 1.310 | 1.317 | 400 | -0.06(-4.57%) |
Feb 07, 2012 | 1.380 | 1.380 | 1.380 | 1.380 | 4,500 | +0.00(+0.00%) |
Feb 06, 2012 | 1.270 | 1.380 | 1.250 | 1.380 | 2,000 | +0.04(+2.99%) |
Feb 02, 2012 | 1.330 | 1.340 | 1.340 | 1.340 | 1,100 | +0.10(+8.06%) |
Feb 01, 2012 | 1.290 | 1.310 | 1.240 | 1.240 | 7,320 | -0.07(-5.34%) |
Jan 31, 2012 | 1.300 | 1.310 | 1.200 | 1.310 | 700 | -0.05(-3.68%) |
Jan 26, 2012 | 1.360 | 1.360 | 1.360 | 1.360 | 0 | +0.00(+0.00%) |
Jan 24, 2012 | 1.360 | 1.360 | 1.360 | 1.360 | 100 | +0.01(+0.74%) |
Jan 23, 2012 | 1.300 | 1.350 | 1.300 | 1.350 | 200 | +0.00(+0.00%) |
Jan 20, 2012 | 1.310 | 1.350 | 1.260 | 1.350 | 10,181 | -0.11(-7.53%) |
Jan 18, 2012 | 1.460 | 1.460 | 1.460 | 1.460 | 300 | +0.01(+0.69%) |
Jan 13, 2012 | 1.380 | 1.450 | 1.450 | 1.450 | 1,600 | +0.07(+5.07%) |
Jan 12, 2012 | 1.380 | 1.380 | 1.380 | 1.380 | 900 | +0.00(+0.00%) |
Jan 11, 2012 | 1.380 | 1.380 | 1.380 | 1.380 | 4,100 | +0.01(+0.73%) |
Jan 10, 2012 | 1.370 | 1.370 | 1.370 | 1.370 | 200 | -0.03(-2.14%) |
Jan 09, 2012 | 1.350 | 1.400 | 1.350 | 1.400 | 14,258 | +0.05(+3.70%) |
Jan 06, 2012 | 1.350 | 1.350 | 1.350 | 1.350 | 200 | -0.05(-3.57%) |
Jan 05, 2012 | 1.350 | 1.400 | 1.350 | 1.400 | 3,154 | +0.00(+0.00%) |
Jan 04, 2012 | 1.350 | 1.400 | 1.350 | 1.400 | 3,077 | +0.17(+13.82%) |
Dec 30, 2011 | 1.230 | 1.230 | 1.200 | 1.230 | 2,599 | +0.01(+0.82%) |
Dec 29, 2011 | 1.230 | 1.230 | 1.220 | 1.220 | 1,900 | +0.02(+1.67%) |
Dec 28, 2011 | 1.230 | 1.230 | 1.200 | 1.200 | 490 | -0.03(-2.44%) |
Dec 27, 2011 | 1.230 | 1.230 | 1.230 | 1.230 | 2,800 | -0.00(-0.20%) |
Dec 23, 2011 | 1.250 | 1.260 | 1.230 | 1.232 | 9,100 | -0.03(-2.18%) |
Dec 21, 2011 | 1.260 | 1.300 | 1.180 | 1.260 | 5,663 | -0.04(-3.08%) |
Dec 16, 2011 | 1.300 | 1.300 | 1.300 | 1.300 | 0 | -0.07(-5.11%) |
Dec 15, 2011 | 1.406 | 1.420 | 1.370 | 1.370 | 2,162 | -0.08(-5.52%) |
Dec 14, 2011 | 1.400 | 1.450 | 1.400 | 1.450 | 2,000 | +0.08(+5.84%) |
Dec 13, 2011 | 1.460 | 1.460 | 1.320 | 1.370 | 758 | -0.09(-6.16%) |
Dec 12, 2011 | 1.340 | 1.480 | 1.240 | 1.460 | 12,881 | +0.02(+1.39%) |
Dec 09, 2011 | 1.440 | 1.450 | 1.400 | 1.440 | 11,286 | -0.02(-1.37%) |
Dec 08, 2011 | 1.300 | 1.460 | 1.300 | 1.460 | 21,792 | +0.19(+14.96%) |
Dec 07, 2011 | 1.270 | 1.300 | 1.270 | 1.270 | 590 | -0.03(-2.30%) |
Dec 06, 2011 | 1.270 | 1.300 | 1.270 | 1.300 | 1,000 | +0.03(+2.35%) |
Dec 05, 2011 | 1.260 | 1.270 | 1.260 | 1.270 | 1,000 | +0.02(+1.60%) |
Dec 02, 2011 | 1.250 | 1.250 | 1.250 | 1.250 | 500 | -0.05(-3.85%) |
Dec 01, 2011 | 1.300 | 1.300 | 1.230 | 1.300 | 12,862 | -0.03(-2.26%) |
Nov 30, 2011 | 1.250 | 1.330 | 1.250 | 1.330 | 16,895 | +0.08(+6.40%) |
Nov 29, 2011 | 1.280 | 1.280 | 1.220 | 1.250 | 11,299 | -0.03(-2.34%) |
Nov 28, 2011 | 1.400 | 1.400 | 1.250 | 1.280 | 14,119 | -0.22(-14.67%) |
Nov 22, 2011 | 1.490 | 1.500 | 1.500 | 1.500 | 2,700 | +0.02(+1.35%) |
Nov 18, 2011 | 1.390 | 1.480 | 1.480 | 1.480 | 1,200 | +0.09(+6.47%) |
Nov 16, 2011 | 1.390 | 1.390 | 1.390 | 1.390 | 1,500 | -0.00(-0.06%) |
Nov 15, 2011 | 1.350 | 1.488 | 1.350 | 1.391 | 9,491 | +0.04(+3.02%) |
Nov 14, 2011 | 1.300 | 1.350 | 1.300 | 1.350 | 7,070 | +0.08(+6.30%) |
Nov 11, 2011 | 1.230 | 1.270 | 1.210 | 1.270 | 2,300 | +0.02(+1.60%) |
Nov 10, 2011 | 1.260 | 1.260 | 1.250 | 1.250 | 8,239 | -0.07(-5.30%) |
Nov 09, 2011 | 1.260 | 1.320 | 1.260 | 1.320 | 1,400 | +0.06(+4.76%) |
Nov 08, 2011 | 1.270 | 1.270 | 1.260 | 1.260 | 600 | -0.08(-5.91%) |
Nov 07, 2011 | 1.270 | 1.339 | 1.270 | 1.339 | 419 | +0.07(+5.64%) |
Nov 02, 2011 | 1.310 | 1.268 | 1.268 | 1.268 | 2,500 | -0.07(-5.40%) |
Nov 01, 2011 | 1.410 | 1.410 | 1.340 | 1.340 | 1,200 | +0.00(+0.00%) |
Oct 28, 2011 | 1.410 | 1.340 | 1.340 | 1.340 | 900 | -0.07(-4.96%) |
Oct 27, 2011 | 1.380 | 1.410 | 1.380 | 1.410 | 4,600 | +0.02(+1.44%) |
Oct 26, 2011 | 1.390 | 1.390 | 1.390 | 1.390 | 400 | -0.02(-1.42%) |
Oct 25, 2011 | 1.490 | 1.490 | 1.410 | 1.410 | 1,300 | -0.09(-6.00%) |
Oct 24, 2011 | 1.500 | 1.500 | 1.500 | 1.500 | 468 | +0.04(+3.08%) |
Oct 21, 2011 | 1.490 | 1.490 | 1.430 | 1.455 | 2,728 | -0.04(-2.92%) |
Oct 20, 2011 | 1.510 | 1.510 | 1.499 | 1.499 | 3,486 | -0.00(-0.07%) |
Oct 19, 2011 | 1.500 | 1.500 | 1.500 | 1.500 | 17,302 | +0.00(+0.00%) |
Oct 18, 2011 | 1.490 | 1.500 | 1.440 | 1.500 | 15,275 | +0.07(+4.89%) |
Oct 17, 2011 | 1.480 | 1.500 | 1.430 | 1.430 | 7,300 | -0.01(-0.69%) |
Oct 14, 2011 | 1.430 | 1.440 | 1.430 | 1.440 | 1,800 | -0.01(-0.69%) |
Oct 13, 2011 | 1.450 | 1.471 | 1.430 | 1.450 | 7,652 | +0.00(+0.04%) |
Oct 12, 2011 | 1.420 | 1.449 | 1.420 | 1.449 | 3,472 | +0.05(+3.53%) |
Oct 11, 2011 | 1.420 | 1.450 | 1.390 | 1.400 | 3,098 | +0.00(+0.00%) |
Oct 10, 2011 | 1.400 | 1.400 | 1.400 | 1.400 | 400 | -0.01(-0.71%) |
Oct 07, 2011 | 1.400 | 1.420 | 1.400 | 1.410 | 12,900 | +0.02(+1.44%) |
Oct 06, 2011 | 1.390 | 1.390 | 1.350 | 1.390 | 2,500 | +0.04(+2.96%) |