Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2012 | 1.067 | 1.086 | 1.035 | 1.036 | 26,669,486 | -0.09(-8.38%) |
May 31, 2012 | 1.142 | 1.151 | 1.102 | 1.130 | 19,842,404 | -0.02(-1.57%) |
May 30, 2012 | 1.138 | 1.158 | 1.123 | 1.148 | 21,860,618 | -0.02(-1.91%) |
May 29, 2012 | 1.155 | 1.188 | 1.144 | 1.171 | 29,609,182 | +0.05(+4.23%) |
May 25, 2012 | 1.124 | 1.137 | 1.114 | 1.123 | 13,405,855 | -0.01(-0.60%) |
May 24, 2012 | 1.173 | 1.175 | 1.104 | 1.130 | 19,081,298 | -0.03(-2.91%) |
May 23, 2012 | 1.130 | 1.173 | 1.093 | 1.164 | 24,795,796 | +0.01(+0.59%) |
May 22, 2012 | 1.184 | 1.191 | 1.136 | 1.157 | 24,274,990 | -0.01(-1.04%) |
May 21, 2012 | 1.084 | 1.172 | 1.077 | 1.169 | 38,530,620 | +0.09(+8.69%) |
May 18, 2012 | 1.135 | 1.145 | 1.073 | 1.076 | 42,948,096 | -0.05(-4.06%) |
May 17, 2012 | 1.187 | 1.194 | 1.121 | 1.121 | 37,999,916 | -0.06(-5.27%) |
May 16, 2012 | 1.235 | 1.238 | 1.178 | 1.184 | 34,807,724 | -0.03(-2.61%) |
May 15, 2012 | 1.243 | 1.269 | 1.210 | 1.215 | 25,967,232 | -0.01(-1.09%) |
May 14, 2012 | 1.235 | 1.259 | 1.226 | 1.229 | 22,403,724 | -0.04(-2.81%) |
May 11, 2012 | 1.249 | 1.307 | 1.245 | 1.264 | 24,559,194 | -0.00(-0.21%) |
May 10, 2012 | 1.311 | 1.313 | 1.256 | 1.267 | 36,332,316 | -0.04(-2.98%) |
May 09, 2012 | 1.261 | 1.326 | 1.244 | 1.306 | 48,169,344 | +0.00(+0.24%) |
May 08, 2012 | 1.301 | 1.317 | 1.246 | 1.303 | 58,676,284 | -0.02(-1.55%) |
May 07, 2012 | 1.307 | 1.344 | 1.305 | 1.323 | 39,178,500 | -0.01(-1.06%) |
May 04, 2012 | 1.400 | 1.404 | 1.336 | 1.337 | 45,871,240 | -0.10(-6.95%) |
May 03, 2012 | 1.489 | 1.496 | 1.427 | 1.437 | 33,115,356 | -0.04(-2.86%) |
May 02, 2012 | 1.446 | 1.481 | 1.439 | 1.479 | 23,095,464 | +0.01(+0.66%) |