Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 1.348 | 1.380 | 1.343 | 1.376 | 308,992 | +0.04(+3.24%) |
Aug 30, 2012 | 1.356 | 1.356 | 1.323 | 1.333 | 365,637 | -0.04(-2.78%) |
Aug 29, 2012 | 1.351 | 1.379 | 1.351 | 1.371 | 179,738 | +0.00(+0.23%) |
Aug 27, 2012 | 1.385 | 1.385 | 1.368 | 1.368 | 209,219 | -0.02(-1.28%) |
Aug 24, 2012 | 1.371 | 1.398 | 1.363 | 1.385 | 461,336 | +0.00(+0.11%) |
Aug 23, 2012 | 1.416 | 1.416 | 1.372 | 1.384 | 552,911 | -0.04(-2.87%) |
Aug 22, 2012 | 1.432 | 1.452 | 1.414 | 1.425 | 436,234 | -0.03(-1.87%) |
Aug 21, 2012 | 1.464 | 1.477 | 1.444 | 1.452 | 372,944 | -0.01(-0.38%) |
Aug 20, 2012 | 1.448 | 1.458 | 1.442 | 1.457 | 249,622 | -0.01(-0.96%) |
Aug 17, 2012 | 1.476 | 1.476 | 1.465 | 1.471 | 174,137 | -0.03(-1.68%) |
Aug 16, 2012 | 1.463 | 1.497 | 1.455 | 1.497 | 369,023 | +0.05(+3.28%) |
Aug 15, 2012 | 1.431 | 1.469 | 1.431 | 1.449 | 231,037 | +0.00(+0.30%) |
Aug 14, 2012 | 1.481 | 1.484 | 1.438 | 1.445 | 776,693 | -0.03(-1.92%) |
Aug 13, 2012 | 1.487 | 1.487 | 1.443 | 1.473 | 194,147 | -0.02(-1.06%) |
Aug 10, 2012 | 1.471 | 1.490 | 1.469 | 1.489 | 412,863 | +0.02(+1.04%) |
Aug 09, 2012 | 1.456 | 1.483 | 1.453 | 1.473 | 1,216,848 | +0.02(+1.23%) |
Aug 08, 2012 | 1.449 | 1.463 | 1.439 | 1.455 | 303,009 | +0.00(+0.17%) |
Aug 07, 2012 | 1.428 | 1.470 | 1.415 | 1.453 | 831,862 | +0.05(+3.58%) |
Aug 06, 2012 | 1.404 | 1.417 | 1.398 | 1.403 | 528,013 | +0.01(+1.08%) |
Aug 03, 2012 | 1.372 | 1.402 | 1.360 | 1.388 | 916,207 | +0.05(+3.67%) |
Aug 02, 2012 | 1.316 | 1.376 | 1.308 | 1.339 | 474,906 | -0.01(-0.38%) |
Aug 01, 2012 | 1.348 | 1.361 | 1.323 | 1.344 | 197,992 | +0.01(+0.65%) |
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%) |