Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 1.785 | 1.799 | 1.785 | 1.795 | 148,463 | -0.00(-0.19%) |
Jul 30, 2012 | 1.809 | 1.809 | 1.782 | 1.799 | 91,930 | +0.00(+0.00%) |
Jul 27, 2012 | 1.782 | 1.799 | 1.782 | 1.799 | 53,404 | +0.02(+0.93%) |
Jul 26, 2012 | 1.799 | 1.799 | 1.769 | 1.782 | 196,917 | -0.01(-0.74%) |
Jul 25, 2012 | 1.799 | 1.799 | 1.765 | 1.795 | 46,430 | +0.01(+0.75%) |
Jul 24, 2012 | 1.782 | 1.795 | 1.769 | 1.782 | 211,162 | +0.00(+0.19%) |
Jul 23, 2012 | 1.755 | 1.789 | 1.755 | 1.779 | 160,706 | +0.01(+0.56%) |
Jul 20, 2012 | 1.782 | 1.785 | 1.759 | 1.769 | 105,722 | -0.00(-0.19%) |
Jul 19, 2012 | 1.775 | 1.782 | 1.759 | 1.772 | 163,915 | +0.00(+0.00%) |
Jul 18, 2012 | 1.749 | 1.785 | 1.749 | 1.772 | 67,904 | +0.01(+0.38%) |
Jul 17, 2012 | 1.779 | 1.785 | 1.765 | 1.765 | 50,543 | -0.02(-1.12%) |
Jul 16, 2012 | 1.765 | 1.792 | 1.752 | 1.785 | 200,106 | +0.03(+1.71%) |
Jul 13, 2012 | 1.749 | 1.765 | 1.722 | 1.755 | 64,395 | +0.01(+0.77%) |
Jul 12, 2012 | 1.739 | 1.752 | 1.719 | 1.742 | 161,432 | -0.00(-0.19%) |
Jul 11, 2012 | 1.779 | 1.782 | 1.736 | 1.745 | 166,191 | -0.03(-1.69%) |
Jul 10, 2012 | 1.799 | 1.799 | 1.762 | 1.775 | 184,026 | -0.01(-0.56%) |
Jul 09, 2012 | 1.799 | 1.799 | 1.772 | 1.785 | 121,891 | -0.00(-0.19%) |
Jul 06, 2012 | 1.765 | 1.799 | 1.765 | 1.789 | 27,865 | -0.01(-0.37%) |
Jul 05, 2012 | 1.799 | 1.805 | 1.792 | 1.795 | 69,099 | -0.00(-0.19%) |
Jul 03, 2012 | 1.795 | 1.805 | 1.772 | 1.799 | 234,207 | +0.01(+0.37%) |
Jul 02, 2012 | 1.789 | 1.795 | 1.772 | 1.792 | 170,958 | +0.01(+0.56%) |
Jun 29, 2012 | 1.805 | 1.805 | 1.775 | 1.782 | 202,198 | -0.01(-0.37%) |
Jun 28, 2012 | 1.779 | 1.799 | 1.722 | 1.789 | 181,508 | +0.01(+0.75%) |
Jun 27, 2012 | 1.729 | 1.785 | 1.725 | 1.775 | 247,872 | +0.05(+2.90%) |
Jun 26, 2012 | 1.712 | 1.729 | 1.699 | 1.725 | 343,349 | +0.01(+0.78%) |
Jun 25, 2012 | 1.685 | 1.772 | 1.685 | 1.712 | 219,556 | +0.00(+0.20%) |
Jun 22, 2012 | 1.685 | 1.779 | 1.685 | 1.709 | 519,627 | +0.02(+1.18%) |
Jun 21, 2012 | 1.705 | 1.715 | 1.689 | 1.689 | 307,503 | -0.02(-0.98%) |
Jun 20, 2012 | 1.672 | 1.719 | 1.669 | 1.705 | 213,243 | +0.03(+1.59%) |
Jun 19, 2012 | 1.665 | 1.715 | 1.665 | 1.679 | 321,814 | +0.00(+0.20%) |
Jun 18, 2012 | 1.695 | 1.729 | 1.665 | 1.675 | 383,835 | -0.01(-0.40%) |
Jun 15, 2012 | 1.749 | 1.765 | 1.662 | 1.682 | 892,655 | -0.07(-3.81%) |
Jun 14, 2012 | 1.749 | 1.755 | 1.749 | 1.749 | 380,149 | -0.00(-0.19%) |
Jun 13, 2012 | 1.735 | 1.765 | 1.735 | 1.752 | 277,581 | +0.00(+0.19%) |
Jun 12, 2012 | 1.769 | 1.779 | 1.749 | 1.749 | 771,204 | -0.02(-1.13%) |
Jun 11, 2012 | 1.799 | 1.799 | 1.765 | 1.769 | 355,831 | -0.02(-1.12%) |
Jun 08, 2012 | 1.775 | 1.792 | 1.775 | 1.789 | 692,708 | +0.01(+0.75%) |
Jun 07, 2012 | 1.779 | 1.805 | 1.772 | 1.775 | 5,728,931 | -0.13(-6.66%) |
Jun 06, 2012 | 1.949 | 2.022 | 1.882 | 1.902 | 547,006 | -0.05(-2.39%) |
Jun 05, 2012 | 1.989 | 2.049 | 1.929 | 1.949 | 249,205 | -0.03(-1.68%) |
Jun 04, 2012 | 1.995 | 2.012 | 1.965 | 1.982 | 218,202 | +0.00(+0.17%) |
Jun 01, 2012 | 2.035 | 2.079 | 1.959 | 1.979 | 135,737 | -0.05(-2.62%) |
May 31, 2012 | 1.969 | 2.032 | 1.959 | 2.032 | 88,859 | +0.05(+2.52%) |
May 30, 2012 | 2.029 | 2.029 | 1.962 | 1.982 | 140,916 | -0.03(-1.49%) |
May 29, 2012 | 1.992 | 2.027 | 1.972 | 2.012 | 137,415 | +0.06(+3.25%) |
May 25, 2012 | 1.952 | 1.965 | 1.942 | 1.949 | 38,670 | +0.01(+0.69%) |
May 24, 2012 | 1.969 | 1.972 | 1.905 | 1.935 | 128,136 | -0.04(-1.86%) |
May 23, 2012 | 2.052 | 2.052 | 1.942 | 1.972 | 94,686 | -0.07(-3.43%) |
May 22, 2012 | 2.015 | 2.089 | 1.999 | 2.042 | 122,387 | +0.04(+2.17%) |
May 21, 2012 | 1.959 | 2.015 | 1.895 | 1.999 | 194,930 | +0.06(+2.92%) |
May 18, 2012 | 2.032 | 2.035 | 1.915 | 1.942 | 135,611 | -0.08(-4.19%) |
May 17, 2012 | 2.043 | 2.083 | 2.010 | 2.027 | 144,841 | -0.03(-1.44%) |
May 16, 2012 | 2.195 | 2.195 | 2.047 | 2.057 | 186,431 | -0.07(-3.25%) |
May 15, 2012 | 2.080 | 2.159 | 2.072 | 2.126 | 206,960 | +0.05(+2.22%) |
May 14, 2012 | 2.027 | 2.080 | 2.007 | 2.080 | 212,805 | +0.04(+2.10%) |
May 11, 2012 | 2.007 | 2.040 | 1.994 | 2.037 | 179,921 | +0.01(+0.32%) |
May 10, 2012 | 2.040 | 2.040 | 2.007 | 2.030 | 152,038 | -0.00(-0.16%) |
May 09, 2012 | 2.047 | 2.063 | 1.991 | 2.033 | 191,452 | -0.01(-0.64%) |
May 08, 2012 | 2.057 | 2.060 | 1.988 | 2.047 | 164,717 | -0.01(-0.48%) |
May 07, 2012 | 1.931 | 2.066 | 1.931 | 2.057 | 929,836 | +0.14(+7.20%) |
May 04, 2012 | 1.958 | 1.981 | 1.807 | 1.918 | 580,331 | +0.05(+2.82%) |
May 03, 2012 | 1.859 | 1.872 | 1.810 | 1.866 | 109,098 | -0.00(-0.18%) |
May 02, 2012 | 1.859 | 1.905 | 1.843 | 1.869 | 130,435 | +0.01(+0.53%) |