Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 1.938 | 1.959 | 1.928 | 1.945 | 119,198 | +0.01(+0.35%) |
Aug 30, 2012 | 1.932 | 1.945 | 1.932 | 1.938 | 58,971 | +0.02(+1.06%) |
Aug 29, 2012 | 1.911 | 1.952 | 1.911 | 1.918 | 214,589 | +0.02(+1.25%) |
Aug 27, 2012 | 1.867 | 1.918 | 1.867 | 1.894 | 81,833 | +0.02(+0.90%) |
Aug 24, 2012 | 1.840 | 1.877 | 1.840 | 1.877 | 108,964 | +0.02(+1.28%) |
Aug 23, 2012 | 1.874 | 1.888 | 1.854 | 1.854 | 240,860 | -0.02(-1.26%) |
Aug 22, 2012 | 1.891 | 1.891 | 1.861 | 1.877 | 79,856 | -0.01(-0.36%) |
Aug 21, 2012 | 1.861 | 1.901 | 1.854 | 1.884 | 312,456 | +0.02(+0.91%) |
Aug 20, 2012 | 1.928 | 1.928 | 1.861 | 1.867 | 231,415 | -0.05(-2.65%) |
Aug 17, 2012 | 1.945 | 1.959 | 1.865 | 1.918 | 274,781 | -0.02(-1.22%) |
Aug 16, 2012 | 1.922 | 1.945 | 1.911 | 1.942 | 258,392 | +0.03(+1.39%) |
Aug 15, 2012 | 1.902 | 1.918 | 1.892 | 1.915 | 137,080 | +0.01(+0.70%) |
Aug 14, 2012 | 1.912 | 1.918 | 1.879 | 1.902 | 208,231 | +0.00(+0.18%) |
Aug 13, 2012 | 1.852 | 1.922 | 1.852 | 1.899 | 123,657 | +0.05(+2.88%) |
Aug 10, 2012 | 1.855 | 1.862 | 1.829 | 1.845 | 116,691 | -0.00(-0.18%) |
Aug 09, 2012 | 1.872 | 1.912 | 1.835 | 1.849 | 305,821 | -0.01(-0.54%) |
Aug 08, 2012 | 1.885 | 1.885 | 1.809 | 1.859 | 261,724 | -0.02(-1.06%) |
Aug 07, 2012 | 1.845 | 1.915 | 1.845 | 1.879 | 157,225 | +0.03(+1.44%) |
Aug 06, 2012 | 1.839 | 1.865 | 1.827 | 1.852 | 102,703 | +0.03(+1.64%) |
Aug 03, 2012 | 1.805 | 1.872 | 1.805 | 1.822 | 457,636 | +0.03(+1.86%) |
Aug 02, 2012 | 1.779 | 1.789 | 1.776 | 1.789 | 93,073 | +0.01(+0.37%) |
Aug 01, 2012 | 1.789 | 1.795 | 1.776 | 1.782 | 183,018 | -0.01(-0.56%) |
Jul 31, 2012 | 1.782 | 1.795 | 1.782 | 1.792 | 148,734 | -0.00(-0.18%) |
Jul 30, 2012 | 1.805 | 1.805 | 1.779 | 1.795 | 92,098 | +0.00(+0.00%) |
Jul 27, 2012 | 1.779 | 1.795 | 1.779 | 1.795 | 53,502 | +0.02(+0.93%) |
Jul 26, 2012 | 1.795 | 1.795 | 1.766 | 1.779 | 197,277 | -0.01(-0.74%) |
Jul 25, 2012 | 1.795 | 1.795 | 1.762 | 1.792 | 46,515 | +0.01(+0.75%) |
Jul 24, 2012 | 1.779 | 1.792 | 1.766 | 1.779 | 211,548 | +0.00(+0.19%) |
Jul 23, 2012 | 1.752 | 1.785 | 1.752 | 1.776 | 160,999 | +0.01(+0.56%) |
Jul 20, 2012 | 1.779 | 1.782 | 1.756 | 1.766 | 105,915 | -0.00(-0.19%) |
Jul 19, 2012 | 1.772 | 1.779 | 1.756 | 1.769 | 164,215 | +0.00(+0.00%) |
Jul 18, 2012 | 1.746 | 1.782 | 1.746 | 1.769 | 68,028 | +0.01(+0.38%) |
Jul 17, 2012 | 1.776 | 1.782 | 1.762 | 1.762 | 50,635 | -0.02(-1.12%) |
Jul 16, 2012 | 1.762 | 1.789 | 1.749 | 1.782 | 200,471 | +0.03(+1.71%) |
Jul 13, 2012 | 1.746 | 1.762 | 1.719 | 1.752 | 64,513 | +0.01(+0.76%) |
Jul 12, 2012 | 1.736 | 1.749 | 1.716 | 1.739 | 161,727 | -0.00(-0.19%) |
Jul 11, 2012 | 1.776 | 1.779 | 1.733 | 1.742 | 166,494 | -0.03(-1.69%) |
Jul 10, 2012 | 1.795 | 1.795 | 1.759 | 1.772 | 184,362 | -0.01(-0.56%) |
Jul 09, 2012 | 1.795 | 1.795 | 1.769 | 1.782 | 122,114 | -0.00(-0.19%) |
Jul 06, 2012 | 1.762 | 1.795 | 1.762 | 1.785 | 27,916 | -0.01(-0.37%) |
Jul 05, 2012 | 1.795 | 1.802 | 1.789 | 1.792 | 69,225 | -0.00(-0.18%) |
Jul 03, 2012 | 1.792 | 1.802 | 1.769 | 1.795 | 234,635 | +0.01(+0.37%) |
Jul 02, 2012 | 1.785 | 1.792 | 1.769 | 1.789 | 171,270 | +0.01(+0.56%) |
Jun 29, 2012 | 1.802 | 1.802 | 1.772 | 1.779 | 202,567 | -0.01(-0.37%) |
Jun 28, 2012 | 1.776 | 1.795 | 1.719 | 1.785 | 181,839 | +0.01(+0.75%) |
Jun 27, 2012 | 1.726 | 1.782 | 1.722 | 1.772 | 248,325 | +0.05(+2.90%) |
Jun 26, 2012 | 1.709 | 1.726 | 1.696 | 1.722 | 343,976 | +0.01(+0.78%) |
Jun 25, 2012 | 1.682 | 1.769 | 1.682 | 1.709 | 219,957 | +0.00(+0.19%) |
Jun 22, 2012 | 1.682 | 1.776 | 1.682 | 1.706 | 520,576 | +0.02(+1.18%) |
Jun 21, 2012 | 1.702 | 1.712 | 1.686 | 1.686 | 308,065 | -0.02(-0.98%) |
Jun 20, 2012 | 1.669 | 1.716 | 1.666 | 1.702 | 213,632 | +0.03(+1.59%) |
Jun 19, 2012 | 1.662 | 1.712 | 1.662 | 1.676 | 322,402 | +0.00(+0.20%) |
Jun 18, 2012 | 1.692 | 1.726 | 1.662 | 1.672 | 384,536 | -0.01(-0.40%) |
Jun 15, 2012 | 1.746 | 1.762 | 1.659 | 1.679 | 894,286 | -0.07(-3.81%) |
Jun 14, 2012 | 1.746 | 1.752 | 1.746 | 1.746 | 380,843 | -0.00(-0.19%) |
Jun 13, 2012 | 1.732 | 1.762 | 1.732 | 1.749 | 278,088 | +0.00(+0.19%) |
Jun 12, 2012 | 1.766 | 1.776 | 1.746 | 1.746 | 772,613 | -0.02(-1.13%) |
Jun 11, 2012 | 1.795 | 1.795 | 1.762 | 1.766 | 356,482 | -0.02(-1.12%) |
Jun 08, 2012 | 1.772 | 1.789 | 1.772 | 1.785 | 693,974 | +0.01(+0.75%) |
Jun 07, 2012 | 1.776 | 1.802 | 1.769 | 1.772 | 5,739,397 | -0.13(-6.65%) |
Jun 06, 2012 | 1.945 | 2.018 | 1.879 | 1.899 | 548,006 | -0.05(-2.39%) |
Jun 05, 2012 | 1.985 | 2.045 | 1.925 | 1.945 | 249,661 | -0.03(-1.68%) |
Jun 04, 2012 | 1.992 | 2.008 | 1.962 | 1.978 | 218,601 | +0.00(+0.17%) |