Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 1.331 | 1.357 | 1.331 | 1.335 | 144,732 | +0.01(+0.53%) |
Jul 30, 2012 | 1.350 | 1.371 | 1.318 | 1.328 | 618,136 | -0.02(-1.62%) |
Jul 27, 2012 | 1.312 | 1.361 | 1.300 | 1.350 | 1,138,156 | +0.06(+4.33%) |
Jul 26, 2012 | 1.301 | 1.323 | 1.274 | 1.294 | 872,341 | +0.04(+3.52%) |
Jul 25, 2012 | 1.228 | 1.282 | 1.228 | 1.250 | 600,672 | +0.04(+3.08%) |
Jul 24, 2012 | 1.237 | 1.237 | 1.194 | 1.213 | 607,036 | -0.02(-1.81%) |
Jul 23, 2012 | 1.220 | 1.246 | 1.191 | 1.235 | 740,975 | -0.03(-2.33%) |
Jul 20, 2012 | 1.301 | 1.306 | 1.264 | 1.264 | 555,406 | -0.05(-3.48%) |
Jul 19, 2012 | 1.306 | 1.328 | 1.296 | 1.310 | 617,245 | +0.02(+1.62%) |
Jul 18, 2012 | 1.203 | 1.305 | 1.194 | 1.289 | 1,507,867 | +0.08(+6.70%) |
Jul 17, 2012 | 1.224 | 1.224 | 1.163 | 1.208 | 928,682 | +0.00(+0.19%) |
Jul 16, 2012 | 1.221 | 1.221 | 1.197 | 1.206 | 314,516 | -0.02(-1.79%) |
Jul 13, 2012 | 1.210 | 1.236 | 1.202 | 1.228 | 651,386 | +0.03(+2.73%) |
Jul 12, 2012 | 1.221 | 1.221 | 1.178 | 1.195 | 1,071,938 | -0.05(-3.92%) |
Jul 11, 2012 | 1.259 | 1.260 | 1.226 | 1.244 | 265,254 | -0.02(-1.22%) |
Jul 10, 2012 | 1.310 | 1.324 | 1.246 | 1.259 | 641,686 | -0.05(-3.69%) |
Jul 09, 2012 | 1.316 | 1.316 | 1.293 | 1.308 | 866,079 | -0.02(-1.57%) |
Jul 06, 2012 | 1.375 | 1.375 | 1.305 | 1.328 | 520,299 | -0.07(-4.84%) |
Jul 05, 2012 | 1.377 | 1.404 | 1.372 | 1.396 | 143,256 | -0.02(-1.22%) |
Jul 03, 2012 | 1.393 | 1.413 | 1.392 | 1.413 | 207,717 | +0.03(+2.10%) |
Jul 02, 2012 | 1.404 | 1.406 | 1.371 | 1.384 | 191,271 | -0.01(-0.59%) |
Jun 29, 2012 | 1.360 | 1.394 | 1.350 | 1.392 | 1,017,150 | +0.10(+7.36%) |
Jun 28, 2012 | 1.312 | 1.312 | 1.261 | 1.297 | 424,065 | -0.02(-1.58%) |
Jun 27, 2012 | 1.310 | 1.326 | 1.300 | 1.318 | 279,179 | +0.03(+1.98%) |
Jun 26, 2012 | 1.295 | 1.307 | 1.269 | 1.292 | 290,661 | -0.00(-0.18%) |
Jun 25, 2012 | 1.361 | 1.361 | 1.286 | 1.295 | 738,251 | -0.09(-6.60%) |
Jun 22, 2012 | 1.366 | 1.388 | 1.366 | 1.386 | 257,871 | +0.03(+2.26%) |
Jun 21, 2012 | 1.454 | 1.454 | 1.352 | 1.356 | 1,365,451 | -0.11(-7.41%) |
Jun 20, 2012 | 1.444 | 1.477 | 1.436 | 1.464 | 625,087 | +0.02(+1.48%) |
Jun 19, 2012 | 1.442 | 1.452 | 1.428 | 1.443 | 311,868 | +0.02(+1.46%) |
Jun 18, 2012 | 1.386 | 1.434 | 1.386 | 1.422 | 663,055 | +0.03(+1.97%) |
Jun 15, 2012 | 1.369 | 1.401 | 1.369 | 1.394 | 631,254 | +0.04(+3.10%) |
Jun 14, 2012 | 1.325 | 1.362 | 1.325 | 1.352 | 99,505 | +0.01(+0.41%) |
Jun 13, 2012 | 1.344 | 1.383 | 1.339 | 1.347 | 229,894 | -0.02(-1.27%) |
Jun 12, 2012 | 1.319 | 1.368 | 1.316 | 1.364 | 640,911 | +0.06(+4.42%) |
Jun 11, 2012 | 1.388 | 1.390 | 1.304 | 1.306 | 2,238,731 | -0.05(-4.01%) |
Jun 08, 2012 | 1.319 | 1.366 | 1.316 | 1.361 | 177,810 | +0.04(+2.85%) |
Jun 07, 2012 | 1.384 | 1.389 | 1.320 | 1.323 | 343,134 | -0.03(-2.40%) |
Jun 06, 2012 | 1.291 | 1.359 | 1.285 | 1.356 | 1,768,801 | +0.08(+6.44%) |
Jun 05, 2012 | 1.237 | 1.278 | 1.234 | 1.274 | 493,908 | +0.05(+3.87%) |
Jun 04, 2012 | 1.231 | 1.250 | 1.201 | 1.226 | 1,049,151 | -0.00(-0.32%) |
Jun 01, 2012 | 1.272 | 1.282 | 1.228 | 1.230 | 736,314 | -0.09(-6.75%) |
May 31, 2012 | 1.334 | 1.334 | 1.294 | 1.319 | 374,757 | -0.03(-1.90%) |
May 30, 2012 | 1.348 | 1.352 | 1.327 | 1.345 | 100,652 | -0.03(-2.34%) |
May 29, 2012 | 1.363 | 1.385 | 1.346 | 1.377 | 355,110 | +0.05(+3.82%) |
May 25, 2012 | 1.307 | 1.339 | 1.305 | 1.326 | 344,434 | +0.02(+1.87%) |
May 24, 2012 | 1.313 | 1.326 | 1.288 | 1.302 | 182,269 | -0.02(-1.16%) |
May 23, 2012 | 1.294 | 1.321 | 1.264 | 1.317 | 654,671 | -0.02(-1.18%) |
May 22, 2012 | 1.359 | 1.359 | 1.320 | 1.333 | 696,053 | -0.03(-1.85%) |
May 21, 2012 | 1.315 | 1.359 | 1.303 | 1.358 | 514,701 | +0.05(+3.47%) |
May 18, 2012 | 1.358 | 1.371 | 1.306 | 1.313 | 662,902 | -0.04(-2.82%) |
May 17, 2012 | 1.399 | 1.408 | 1.351 | 1.351 | 890,503 | -0.05(-3.48%) |
May 16, 2012 | 1.440 | 1.447 | 1.399 | 1.399 | 482,442 | -0.04(-2.94%) |
May 15, 2012 | 1.467 | 1.484 | 1.434 | 1.442 | 242,380 | -0.02(-1.24%) |
May 14, 2012 | 1.472 | 1.476 | 1.450 | 1.460 | 397,206 | -0.04(-2.62%) |
May 11, 2012 | 1.467 | 1.535 | 1.465 | 1.499 | 357,378 | +0.03(+1.78%) |
May 10, 2012 | 1.496 | 1.496 | 1.452 | 1.473 | 280,934 | -0.01(-0.38%) |
May 09, 2012 | 1.453 | 1.489 | 1.416 | 1.478 | 572,825 | -0.01(-0.81%) |
May 08, 2012 | 1.498 | 1.498 | 1.440 | 1.490 | 701,838 | -0.03(-1.68%) |
May 07, 2012 | 1.518 | 1.536 | 1.513 | 1.516 | 434,664 | -0.01(-0.97%) |
May 04, 2012 | 1.576 | 1.581 | 1.527 | 1.531 | 355,493 | -0.07(-4.27%) |
May 03, 2012 | 1.684 | 1.684 | 1.596 | 1.599 | 797,062 | -0.07(-4.43%) |
May 02, 2012 | 1.642 | 1.679 | 1.635 | 1.673 | 193,914 | +0.01(+0.76%) |