Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 1.847 | 1.890 | 1.825 | 1.875 | 11,627,129 | +0.05(+2.74%) |
Oct 26, 2012 | 1.835 | 1.825 | 1.825 | 1.825 | 7,160,999 | -0.01(-0.51%) |
Oct 25, 2012 | 1.853 | 1.853 | 1.830 | 1.835 | 8,665,290 | +0.01(+0.36%) |
Oct 24, 2012 | 1.901 | 1.901 | 1.817 | 1.828 | 15,245,519 | -0.06(-3.42%) |
Oct 23, 2012 | 1.825 | 1.904 | 1.825 | 1.893 | 11,234,969 | +0.04(+2.34%) |
Oct 19, 2012 | 1.855 | 1.880 | 1.820 | 1.849 | 15,409,529 | -0.02(-1.07%) |
Oct 18, 2012 | 1.933 | 1.933 | 1.852 | 1.869 | 11,114,204 | -0.05(-2.70%) |
Oct 17, 2012 | 1.883 | 1.923 | 1.853 | 1.921 | 10,019,444 | +0.05(+2.70%) |
Oct 16, 2012 | 1.845 | 1.873 | 1.823 | 1.871 | 7,188,719 | +0.05(+2.67%) |
Oct 15, 2012 | 1.868 | 1.870 | 1.791 | 1.822 | 22,030,004 | -0.02(-1.12%) |
Oct 12, 2012 | 1.888 | 1.915 | 1.833 | 1.843 | 14,813,024 | -0.05(-2.40%) |
Oct 11, 2012 | 1.929 | 1.932 | 1.883 | 1.888 | 6,758,564 | -0.01(-0.28%) |
Oct 10, 2012 | 1.893 | 1.915 | 1.867 | 1.893 | 7,553,444 | +0.00(+0.11%) |
Oct 09, 2012 | 1.941 | 1.941 | 1.883 | 1.891 | 17,894,684 | -0.06(-3.01%) |
Oct 08, 2012 | 1.924 | 1.960 | 1.907 | 1.950 | 13,345,184 | +0.02(+1.25%) |
Oct 05, 2012 | 1.980 | 1.987 | 1.912 | 1.926 | 14,075,384 | -0.03(-1.73%) |
Oct 04, 2012 | 2.000 | 2.007 | 1.910 | 1.960 | 23,118,104 | +0.01(+0.34%) |
Oct 03, 2012 | 1.983 | 1.997 | 1.949 | 1.953 | 15,791,819 | -0.03(-1.68%) |
Oct 02, 2012 | 1.952 | 1.993 | 1.933 | 1.987 | 10,934,534 | +0.04(+2.19%) |
Oct 01, 2012 | 1.967 | 1.993 | 1.933 | 1.944 | 13,264,574 | -0.01(-0.41%) |
Sep 28, 2012 | 1.915 | 1.993 | 1.907 | 1.952 | 65,150,068 | +0.05(+2.77%) |
Sep 27, 2012 | 1.855 | 1.903 | 1.840 | 1.899 | 26,378,294 | +0.06(+3.45%) |
Sep 26, 2012 | 1.844 | 1.893 | 1.832 | 1.836 | 22,907,638 | -0.01(-0.43%) |
Sep 25, 2012 | 1.908 | 1.965 | 1.835 | 1.844 | 85,057,016 | -0.20(-9.78%) |
Sep 24, 2012 | 1.967 | 2.069 | 1.960 | 2.044 | 19,521,058 | +0.04(+2.13%) |
Sep 21, 2012 | 2.073 | 2.099 | 1.969 | 2.001 | 28,052,548 | -0.06(-2.85%) |
Sep 20, 2012 | 2.062 | 2.100 | 2.045 | 2.060 | 13,685,579 | -0.01(-0.48%) |
Sep 19, 2012 | 2.067 | 2.116 | 2.063 | 2.070 | 15,726,854 | -0.02(-0.93%) |
Sep 18, 2012 | 2.125 | 2.127 | 2.045 | 2.089 | 26,827,198 | -0.08(-3.69%) |
Sep 17, 2012 | 2.157 | 2.185 | 2.101 | 2.169 | 48,191,112 | +0.14(+7.07%) |
Sep 14, 2012 | 2.000 | 2.043 | 1.977 | 2.026 | 23,050,034 | +0.06(+3.09%) |
Sep 13, 2012 | 1.905 | 1.967 | 1.899 | 1.965 | 22,180,288 | +0.08(+4.24%) |
Sep 12, 2012 | 1.860 | 1.905 | 1.853 | 1.885 | 17,177,010 | +0.03(+1.73%) |
Sep 11, 2012 | 1.851 | 1.877 | 1.827 | 1.853 | 15,223,064 | +0.03(+1.57%) |
Sep 10, 2012 | 1.947 | 1.957 | 1.820 | 1.825 | 22,248,224 | -0.13(-6.75%) |
Sep 07, 2012 | 1.903 | 1.971 | 1.900 | 1.957 | 14,297,264 | +0.05(+2.80%) |
Sep 06, 2012 | 1.867 | 1.927 | 1.860 | 1.903 | 12,624,644 | +0.04(+2.18%) |
Sep 05, 2012 | 1.867 | 1.900 | 1.854 | 1.863 | 9,588,404 | -0.01(-0.71%) |
Sep 04, 2012 | 1.901 | 1.933 | 1.860 | 1.876 | 11,287,439 | -0.03(-1.33%) |
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%) |