Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 1.386 | 1.399 | 1.344 | 1.383 | 7,487,977 | +0.03(+2.05%) |
Aug 30, 2012 | 1.387 | 1.387 | 1.353 | 1.356 | 5,757,499 | -0.05(-3.45%) |
Aug 29, 2012 | 1.406 | 1.414 | 1.386 | 1.404 | 4,464,456 | +0.00(+0.24%) |
Aug 27, 2012 | 1.417 | 1.419 | 1.395 | 1.401 | 5,136,606 | +0.00(+0.25%) |
Aug 24, 2012 | 1.362 | 1.406 | 1.351 | 1.397 | 6,321,676 | +0.02(+1.68%) |
Aug 23, 2012 | 1.392 | 1.400 | 1.365 | 1.374 | 8,365,558 | -0.03(-2.47%) |
Aug 22, 2012 | 1.390 | 1.418 | 1.376 | 1.409 | 7,735,095 | +0.01(+0.59%) |
Aug 21, 2012 | 1.444 | 1.453 | 1.389 | 1.401 | 11,770,823 | -0.03(-1.99%) |
Aug 20, 2012 | 1.421 | 1.434 | 1.407 | 1.429 | 6,434,413 | +0.00(+0.34%) |
Aug 17, 2012 | 1.409 | 1.426 | 1.405 | 1.424 | 8,775,025 | +0.02(+1.63%) |
Aug 16, 2012 | 1.365 | 1.408 | 1.364 | 1.402 | 9,222,357 | +0.05(+4.01%) |
Aug 15, 2012 | 1.344 | 1.356 | 1.340 | 1.347 | 3,984,103 | +0.00(+0.29%) |
Aug 14, 2012 | 1.364 | 1.368 | 1.334 | 1.344 | 9,221,372 | -0.01(-0.68%) |
Aug 13, 2012 | 1.340 | 1.354 | 1.326 | 1.353 | 6,221,753 | +0.01(+0.85%) |
Aug 10, 2012 | 1.318 | 1.343 | 1.313 | 1.341 | 4,463,964 | +0.01(+0.55%) |
Aug 09, 2012 | 1.326 | 1.338 | 1.317 | 1.334 | 5,580,447 | +0.01(+1.05%) |
Aug 08, 2012 | 1.308 | 1.329 | 1.303 | 1.320 | 4,201,486 | +0.00(+0.33%) |
Aug 07, 2012 | 1.305 | 1.333 | 1.301 | 1.316 | 8,253,478 | +0.03(+2.00%) |
Aug 06, 2012 | 1.277 | 1.308 | 1.277 | 1.290 | 6,202,697 | +0.03(+1.98%) |
Aug 03, 2012 | 1.254 | 1.275 | 1.240 | 1.265 | 9,505,082 | +0.07(+5.48%) |
Aug 02, 2012 | 1.187 | 1.236 | 1.176 | 1.199 | 7,243,489 | -0.02(-1.70%) |
Aug 01, 2012 | 1.253 | 1.253 | 1.205 | 1.220 | 6,485,791 | -0.01(-1.05%) |
Jul 31, 2012 | 1.224 | 1.249 | 1.224 | 1.233 | 7,509,662 | +0.01(+1.06%) |
Jul 30, 2012 | 1.219 | 1.244 | 1.209 | 1.220 | 7,655,748 | +0.00(+0.28%) |
Jul 27, 2012 | 1.160 | 1.220 | 1.150 | 1.216 | 16,921,926 | +0.08(+6.75%) |
Jul 26, 2012 | 1.138 | 1.155 | 1.121 | 1.140 | 11,131,325 | +0.05(+4.73%) |
Jul 25, 2012 | 1.083 | 1.112 | 1.072 | 1.088 | 9,200,549 | -0.02(-1.48%) |
Jul 24, 2012 | 1.143 | 1.149 | 1.084 | 1.104 | 10,852,378 | -0.04(-3.26%) |
Jul 23, 2012 | 1.111 | 1.150 | 1.086 | 1.142 | 9,245,069 | -0.03(-2.86%) |
Jul 20, 2012 | 1.209 | 1.210 | 1.170 | 1.175 | 7,948,904 | -0.04(-3.25%) |
Jul 19, 2012 | 1.208 | 1.226 | 1.202 | 1.215 | 13,690,346 | +0.03(+2.68%) |
Jul 18, 2012 | 1.124 | 1.191 | 1.124 | 1.183 | 12,221,236 | +0.06(+5.31%) |
Jul 17, 2012 | 1.134 | 1.136 | 1.086 | 1.123 | 6,855,296 | +0.01(+0.90%) |
Jul 16, 2012 | 1.114 | 1.129 | 1.105 | 1.113 | 5,426,271 | -0.01(-0.54%) |
Jul 13, 2012 | 1.080 | 1.123 | 1.079 | 1.120 | 7,936,337 | +0.05(+4.45%) |
Jul 12, 2012 | 1.080 | 1.086 | 1.047 | 1.072 | 12,608,073 | -0.03(-3.15%) |
Jul 11, 2012 | 1.119 | 1.128 | 1.080 | 1.107 | 12,319,188 | -0.02(-1.52%) |
Jul 10, 2012 | 1.174 | 1.188 | 1.111 | 1.124 | 9,932,537 | -0.04(-3.15%) |
Jul 09, 2012 | 1.163 | 1.169 | 1.141 | 1.160 | 7,015,428 | -0.01(-0.58%) |
Jul 06, 2012 | 1.198 | 1.201 | 1.145 | 1.167 | 19,158,262 | -0.06(-4.62%) |
Jul 05, 2012 | 1.213 | 1.242 | 1.199 | 1.224 | 7,063,808 | +0.00(+0.32%) |
Jul 03, 2012 | 1.193 | 1.220 | 1.191 | 1.220 | 4,874,662 | +0.03(+2.20%) |
Jul 02, 2012 | 1.185 | 1.199 | 1.169 | 1.193 | 9,380,764 | +0.02(+1.35%) |
Jun 29, 2012 | 1.147 | 1.178 | 1.128 | 1.178 | 12,248,014 | +0.09(+8.46%) |
Jun 28, 2012 | 1.096 | 1.100 | 1.048 | 1.086 | 24,396,392 | -0.04(-3.15%) |
Jun 27, 2012 | 1.111 | 1.131 | 1.103 | 1.121 | 18,572,032 | +0.02(+2.15%) |
Jun 26, 2012 | 1.092 | 1.108 | 1.074 | 1.097 | 17,705,950 | +0.01(+0.87%) |
Jun 25, 2012 | 1.131 | 1.131 | 1.079 | 1.088 | 24,599,114 | -0.08(-6.78%) |
Jun 22, 2012 | 1.142 | 1.168 | 1.137 | 1.167 | 16,463,957 | +0.04(+3.23%) |
Jun 21, 2012 | 1.228 | 1.230 | 1.125 | 1.131 | 28,343,328 | -0.10(-7.97%) |
Jun 20, 2012 | 1.221 | 1.243 | 1.199 | 1.228 | 28,609,748 | +0.01(+0.74%) |
Jun 19, 2012 | 1.205 | 1.235 | 1.205 | 1.219 | 22,723,946 | +0.03(+2.71%) |
Jun 18, 2012 | 1.150 | 1.201 | 1.139 | 1.187 | 25,666,436 | +0.02(+1.94%) |
Jun 15, 2012 | 1.127 | 1.169 | 1.126 | 1.165 | 17,012,198 | +0.05(+4.05%) |
Jun 14, 2012 | 1.117 | 1.129 | 1.088 | 1.119 | 20,184,186 | +0.00(+0.33%) |
Jun 13, 2012 | 1.128 | 1.150 | 1.104 | 1.116 | 16,435,044 | -0.02(-1.99%) |
Jun 12, 2012 | 1.111 | 1.141 | 1.090 | 1.138 | 16,061,308 | +0.04(+3.43%) |
Jun 11, 2012 | 1.193 | 1.197 | 1.096 | 1.101 | 21,733,752 | -0.06(-5.44%) |
Jun 08, 2012 | 1.122 | 1.167 | 1.113 | 1.164 | 15,480,498 | +0.03(+2.99%) |
Jun 07, 2012 | 1.181 | 1.182 | 1.125 | 1.130 | 22,549,358 | -0.02(-1.55%) |
Jun 06, 2012 | 1.093 | 1.148 | 1.089 | 1.148 | 27,975,958 | +0.08(+7.65%) |
Jun 05, 2012 | 1.033 | 1.073 | 1.033 | 1.066 | 12,986,121 | +0.02(+2.31%) |
Jun 04, 2012 | 1.039 | 1.059 | 1.004 | 1.042 | 24,957,120 | +0.01(+0.64%) |