Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 1.907 | 1.923 | 1.880 | 1.901 | 8,096,039 | +0.01(+0.39%) |
Aug 30, 2012 | 1.907 | 1.916 | 1.873 | 1.894 | 9,844,604 | +0.00(+0.00%) |
Aug 29, 2012 | 1.899 | 1.909 | 1.868 | 1.894 | 12,583,244 | +0.01(+0.32%) |
Aug 27, 2012 | 1.971 | 1.980 | 1.878 | 1.888 | 20,254,874 | -0.08(-4.00%) |
Aug 24, 2012 | 2.004 | 2.016 | 1.961 | 1.967 | 21,450,164 | -0.08(-4.00%) |
Aug 23, 2012 | 2.000 | 2.057 | 1.977 | 2.049 | 22,064,608 | +0.05(+2.60%) |
Aug 22, 2012 | 1.934 | 2.003 | 1.934 | 1.997 | 11,632,349 | +0.06(+2.89%) |
Aug 21, 2012 | 1.972 | 2.000 | 1.933 | 1.941 | 11,422,739 | -0.03(-1.36%) |
Aug 20, 2012 | 2.010 | 2.026 | 1.940 | 1.967 | 17,685,120 | -0.03(-1.67%) |
Aug 17, 2012 | 2.019 | 2.047 | 1.999 | 2.001 | 7,621,829 | -0.02(-0.96%) |
Aug 16, 2012 | 1.969 | 2.026 | 1.967 | 2.020 | 10,034,594 | +0.06(+3.06%) |
Aug 15, 2012 | 1.959 | 1.980 | 1.921 | 1.960 | 7,880,774 | -0.00(-0.07%) |
Aug 14, 2012 | 2.050 | 2.078 | 1.951 | 1.961 | 11,900,039 | -0.12(-5.61%) |
Aug 13, 2012 | 1.979 | 2.087 | 1.940 | 2.078 | 13,050,749 | +0.08(+4.11%) |
Aug 10, 2012 | 1.954 | 1.996 | 1.954 | 1.996 | 10,610,849 | +0.04(+1.80%) |
Aug 09, 2012 | 1.968 | 2.000 | 1.942 | 1.961 | 10,088,759 | +0.02(+1.10%) |
Aug 08, 2012 | 1.993 | 2.000 | 1.906 | 1.939 | 19,633,424 | -0.08(-3.84%) |
Aug 07, 2012 | 1.918 | 2.060 | 1.900 | 2.017 | 35,807,760 | +0.13(+7.00%) |
Aug 06, 2012 | 1.837 | 1.913 | 1.837 | 1.885 | 22,922,534 | +0.07(+3.67%) |
Aug 03, 2012 | 1.793 | 1.837 | 1.783 | 1.818 | 18,142,050 | +0.08(+4.48%) |
Aug 02, 2012 | 1.789 | 1.790 | 1.701 | 1.740 | 19,575,238 | -0.01(-0.57%) |
Aug 01, 2012 | 1.866 | 1.866 | 1.735 | 1.750 | 23,883,254 | -0.08(-4.27%) |
Jul 31, 2012 | 1.836 | 1.865 | 1.823 | 1.828 | 23,625,898 | +0.00(+0.26%) |
Jul 30, 2012 | 1.967 | 2.017 | 1.814 | 1.823 | 30,977,998 | -0.14(-7.32%) |
Jul 27, 2012 | 1.914 | 1.977 | 1.873 | 1.967 | 25,094,518 | +0.09(+4.91%) |
Jul 26, 2012 | 1.993 | 2.000 | 1.843 | 1.875 | 33,933,072 | -0.05(-2.83%) |
Jul 25, 2012 | 1.995 | 1.999 | 1.917 | 1.930 | 42,631,736 | -0.06(-2.98%) |
Jul 24, 2012 | 2.044 | 2.069 | 1.975 | 1.989 | 22,503,764 | -0.05(-2.67%) |
Jul 23, 2012 | 2.070 | 2.087 | 2.041 | 2.044 | 20,801,144 | -0.08(-3.55%) |
Jul 20, 2012 | 2.138 | 2.150 | 2.083 | 2.119 | 23,526,988 | -0.03(-1.49%) |
Jul 19, 2012 | 2.181 | 2.210 | 2.136 | 2.151 | 21,538,168 | +0.01(+0.37%) |
Jul 18, 2012 | 2.095 | 2.245 | 2.071 | 2.143 | 43,228,256 | -0.08(-3.60%) |
Jul 17, 2012 | 2.333 | 2.347 | 2.159 | 2.223 | 38,538,192 | -0.17(-7.26%) |
Jul 16, 2012 | 2.288 | 2.400 | 2.260 | 2.397 | 26,158,618 | +0.11(+4.99%) |
Jul 13, 2012 | 2.198 | 2.293 | 2.189 | 2.283 | 19,570,678 | +0.10(+4.74%) |
Jul 12, 2012 | 2.086 | 2.201 | 2.053 | 2.180 | 16,885,050 | +0.08(+3.78%) |
Jul 11, 2012 | 2.105 | 2.112 | 2.067 | 2.101 | 9,577,740 | +0.02(+0.77%) |
Jul 10, 2012 | 2.103 | 2.165 | 2.059 | 2.085 | 11,375,279 | -0.01(-0.70%) |
Jul 09, 2012 | 2.063 | 2.122 | 2.045 | 2.099 | 13,656,134 | +0.03(+1.61%) |
Jul 06, 2012 | 2.066 | 2.115 | 2.053 | 2.066 | 11,769,914 | -0.02(-0.77%) |
Jul 05, 2012 | 2.054 | 2.111 | 2.053 | 2.082 | 18,806,490 | +0.04(+1.86%) |
Jul 03, 2012 | 2.040 | 2.067 | 2.027 | 2.044 | 14,206,919 | +0.02(+0.86%) |
Jul 02, 2012 | 2.090 | 2.120 | 2.013 | 2.027 | 19,733,008 | -0.06(-2.84%) |
Jun 29, 2012 | 2.187 | 2.187 | 2.067 | 2.086 | 16,885,560 | -0.01(-0.38%) |
Jun 28, 2012 | 2.127 | 2.141 | 2.041 | 2.094 | 13,710,599 | -0.04(-1.72%) |
Jun 27, 2012 | 2.127 | 2.163 | 2.105 | 2.131 | 15,707,909 | +0.02(+1.11%) |
Jun 26, 2012 | 2.137 | 2.157 | 2.093 | 2.107 | 39,207,732 | -0.10(-4.53%) |
Jun 25, 2012 | 2.263 | 2.275 | 2.183 | 2.207 | 22,476,358 | -0.05(-2.00%) |
Jun 22, 2012 | 2.173 | 2.265 | 2.164 | 2.252 | 45,711,776 | +0.11(+4.95%) |
Jun 21, 2012 | 2.284 | 2.285 | 2.123 | 2.146 | 28,378,424 | -0.11(-4.71%) |
Jun 20, 2012 | 2.233 | 2.300 | 2.214 | 2.252 | 51,335,128 | +0.11(+5.27%) |
Jun 19, 2012 | 2.135 | 2.177 | 2.100 | 2.139 | 13,662,434 | +0.02(+0.78%) |
Jun 18, 2012 | 1.996 | 2.155 | 1.967 | 2.123 | 18,851,940 | +0.13(+6.45%) |
Jun 15, 2012 | 1.959 | 1.997 | 1.921 | 1.994 | 9,701,054 | +0.03(+1.77%) |
Jun 14, 2012 | 2.012 | 2.043 | 1.908 | 1.959 | 13,082,414 | -0.03(-1.28%) |
Jun 13, 2012 | 1.970 | 2.043 | 1.965 | 1.985 | 12,665,564 | +0.01(+0.37%) |
Jun 12, 2012 | 1.949 | 1.989 | 1.921 | 1.977 | 8,534,910 | +0.04(+1.85%) |
Jun 11, 2012 | 2.021 | 2.067 | 1.931 | 1.941 | 9,539,205 | -0.06(-3.19%) |
Jun 08, 2012 | 1.924 | 2.013 | 1.877 | 2.005 | 13,218,134 | +0.08(+3.97%) |
Jun 07, 2012 | 1.987 | 1.991 | 1.923 | 1.929 | 7,380,224 | -0.02(-0.99%) |
Jun 06, 2012 | 1.880 | 1.963 | 1.876 | 1.948 | 13,647,119 | +0.09(+4.69%) |
Jun 05, 2012 | 1.856 | 1.893 | 1.837 | 1.861 | 9,463,275 | +0.00(+0.11%) |
Jun 04, 2012 | 1.869 | 1.894 | 1.807 | 1.859 | 15,462,509 | -0.02(-0.96%) |