Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 1.790 | 1.813 | 1.790 | 1.809 | 120,279 | +0.03(+1.85%) |
Oct 26, 2012 | 1.796 | 1.776 | 1.776 | 1.776 | 264,154 | -0.01(-0.55%) |
Oct 25, 2012 | 1.809 | 1.809 | 1.776 | 1.786 | 193,522 | -0.01(-0.55%) |
Oct 24, 2012 | 1.796 | 1.809 | 1.776 | 1.796 | 281,435 | +0.02(+1.30%) |
Oct 23, 2012 | 1.806 | 1.806 | 1.770 | 1.773 | 360,584 | -0.04(-2.00%) |
Oct 19, 2012 | 1.832 | 1.832 | 1.803 | 1.809 | 410,296 | -0.02(-1.08%) |
Oct 18, 2012 | 1.826 | 1.830 | 1.816 | 1.829 | 447,505 | +0.00(+0.18%) |
Oct 17, 2012 | 1.826 | 1.839 | 1.816 | 1.826 | 430,489 | -0.00(-0.18%) |
Oct 16, 2012 | 1.839 | 1.839 | 1.809 | 1.829 | 634,410 | +0.01(+0.36%) |
Oct 15, 2012 | 1.875 | 1.875 | 1.809 | 1.823 | 545,045 | -0.04(-1.95%) |
Oct 12, 2012 | 1.875 | 1.892 | 1.842 | 1.859 | 399,514 | -0.02(-0.88%) |
Oct 11, 2012 | 1.872 | 1.885 | 1.859 | 1.875 | 388,875 | +0.00(+0.18%) |
Oct 10, 2012 | 1.875 | 1.882 | 1.826 | 1.872 | 940,726 | +0.00(+0.00%) |
Oct 09, 2012 | 1.895 | 1.895 | 1.859 | 1.872 | 501,163 | -0.02(-1.04%) |
Oct 08, 2012 | 1.862 | 1.895 | 1.862 | 1.892 | 1,646,197 | +0.02(+0.88%) |
Oct 05, 2012 | 1.878 | 1.892 | 1.860 | 1.875 | 11,179,145 | -0.12(-5.79%) |
Oct 04, 2012 | 2.010 | 2.020 | 1.967 | 1.990 | 172,250 | -0.00(-0.17%) |
Oct 03, 2012 | 2.007 | 2.013 | 1.974 | 1.994 | 85,112 | -0.02(-0.98%) |
Oct 02, 2012 | 2.020 | 2.033 | 1.957 | 2.013 | 233,215 | +0.01(+0.66%) |
Oct 01, 2012 | 1.977 | 2.046 | 1.957 | 2.000 | 234,954 | +0.04(+1.84%) |
Sep 28, 2012 | 2.003 | 2.013 | 1.957 | 1.964 | 163,131 | -0.04(-1.81%) |
Sep 27, 2012 | 1.977 | 2.013 | 1.957 | 2.000 | 206,459 | +0.04(+1.84%) |
Sep 26, 2012 | 2.000 | 2.013 | 1.957 | 1.964 | 160,848 | -0.03(-1.32%) |
Sep 25, 2012 | 2.026 | 2.056 | 1.984 | 1.990 | 192,373 | -0.01(-0.49%) |
Sep 24, 2012 | 2.079 | 2.099 | 1.984 | 2.000 | 352,802 | -0.09(-4.10%) |
Sep 21, 2012 | 2.096 | 2.122 | 2.040 | 2.086 | 524,654 | +0.00(+0.00%) |
Sep 20, 2012 | 2.096 | 2.128 | 2.050 | 2.086 | 159,592 | +0.00(+0.16%) |
Sep 19, 2012 | 2.099 | 2.099 | 2.026 | 2.082 | 195,914 | -0.01(-0.31%) |
Sep 18, 2012 | 2.112 | 2.132 | 2.076 | 2.089 | 99,731 | -0.03(-1.40%) |
Sep 17, 2012 | 2.040 | 2.155 | 2.040 | 2.119 | 275,340 | +0.07(+3.54%) |
Sep 14, 2012 | 1.859 | 2.069 | 1.855 | 2.046 | 774,753 | +0.19(+10.48%) |
Sep 13, 2012 | 1.859 | 1.869 | 1.839 | 1.852 | 788,988 | +0.00(+0.00%) |
Sep 12, 2012 | 1.875 | 1.888 | 1.842 | 1.852 | 198,404 | -0.01(-0.71%) |
Sep 11, 2012 | 1.823 | 1.872 | 1.819 | 1.865 | 66,600 | +0.04(+2.35%) |
Sep 10, 2012 | 1.832 | 1.872 | 1.819 | 1.823 | 720,384 | -0.03(-1.42%) |
Sep 07, 2012 | 1.875 | 1.875 | 1.823 | 1.849 | 61,287 | -0.02(-1.06%) |
Sep 06, 2012 | 1.878 | 1.892 | 1.816 | 1.869 | 105,731 | +0.02(+0.89%) |
Sep 05, 2012 | 1.859 | 1.869 | 1.825 | 1.852 | 340,348 | -0.02(-1.05%) |
Sep 04, 2012 | 1.901 | 1.908 | 1.809 | 1.872 | 139,527 | -0.02(-1.04%) |
Aug 31, 2012 | 1.885 | 1.905 | 1.875 | 1.892 | 122,571 | +0.01(+0.35%) |
Aug 30, 2012 | 1.878 | 1.892 | 1.878 | 1.885 | 60,639 | +0.02(+1.06%) |
Aug 29, 2012 | 1.859 | 1.898 | 1.859 | 1.865 | 220,661 | +0.02(+1.25%) |
Aug 27, 2012 | 1.816 | 1.865 | 1.816 | 1.842 | 84,149 | +0.02(+0.90%) |
Aug 24, 2012 | 1.790 | 1.826 | 1.790 | 1.826 | 112,048 | +0.02(+1.28%) |
Aug 23, 2012 | 1.823 | 1.836 | 1.803 | 1.803 | 247,675 | -0.02(-1.26%) |
Aug 22, 2012 | 1.839 | 1.839 | 1.809 | 1.826 | 82,115 | -0.01(-0.36%) |
Aug 21, 2012 | 1.809 | 1.849 | 1.803 | 1.832 | 321,298 | +0.02(+0.91%) |
Aug 20, 2012 | 1.875 | 1.875 | 1.809 | 1.816 | 237,963 | -0.05(-2.65%) |
Aug 17, 2012 | 1.892 | 1.905 | 1.813 | 1.865 | 282,556 | -0.02(-1.22%) |
Aug 16, 2012 | 1.869 | 1.892 | 1.859 | 1.888 | 265,703 | +0.03(+1.39%) |
Aug 15, 2012 | 1.850 | 1.866 | 1.840 | 1.862 | 140,959 | +0.01(+0.70%) |
Aug 14, 2012 | 1.859 | 1.866 | 1.827 | 1.850 | 214,123 | +0.00(+0.17%) |
Aug 13, 2012 | 1.801 | 1.869 | 1.801 | 1.846 | 127,156 | +0.05(+2.88%) |
Aug 10, 2012 | 1.804 | 1.811 | 1.778 | 1.795 | 119,993 | -0.00(-0.18%) |
Aug 09, 2012 | 1.820 | 1.859 | 1.785 | 1.798 | 314,475 | -0.01(-0.54%) |
Aug 08, 2012 | 1.833 | 1.833 | 1.759 | 1.807 | 269,130 | -0.02(-1.06%) |
Aug 07, 2012 | 1.795 | 1.862 | 1.795 | 1.827 | 161,674 | +0.03(+1.44%) |
Aug 06, 2012 | 1.788 | 1.814 | 1.777 | 1.801 | 105,609 | +0.03(+1.64%) |
Aug 03, 2012 | 1.756 | 1.820 | 1.756 | 1.772 | 470,586 | +0.03(+1.86%) |
Aug 02, 2012 | 1.730 | 1.740 | 1.727 | 1.740 | 95,706 | +0.01(+0.37%) |