Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 1.885 | 1.905 | 1.875 | 1.892 | 122,571 | +0.01(+0.35%) |
Aug 30, 2012 | 1.878 | 1.892 | 1.878 | 1.885 | 60,639 | +0.02(+1.06%) |
Aug 29, 2012 | 1.859 | 1.898 | 1.859 | 1.865 | 220,661 | +0.02(+1.25%) |
Aug 27, 2012 | 1.816 | 1.865 | 1.816 | 1.842 | 84,149 | +0.02(+0.90%) |
Aug 24, 2012 | 1.790 | 1.826 | 1.790 | 1.826 | 112,048 | +0.02(+1.28%) |
Aug 23, 2012 | 1.823 | 1.836 | 1.803 | 1.803 | 247,675 | -0.02(-1.26%) |
Aug 22, 2012 | 1.839 | 1.839 | 1.809 | 1.826 | 82,115 | -0.01(-0.36%) |
Aug 21, 2012 | 1.809 | 1.849 | 1.803 | 1.832 | 321,298 | +0.02(+0.91%) |
Aug 20, 2012 | 1.875 | 1.875 | 1.809 | 1.816 | 237,963 | -0.05(-2.65%) |
Aug 17, 2012 | 1.892 | 1.905 | 1.813 | 1.865 | 282,556 | -0.02(-1.22%) |
Aug 16, 2012 | 1.869 | 1.892 | 1.859 | 1.888 | 265,703 | +0.03(+1.39%) |
Aug 15, 2012 | 1.850 | 1.866 | 1.840 | 1.862 | 140,959 | +0.01(+0.70%) |
Aug 14, 2012 | 1.859 | 1.866 | 1.827 | 1.850 | 214,123 | +0.00(+0.17%) |
Aug 13, 2012 | 1.801 | 1.869 | 1.801 | 1.846 | 127,156 | +0.05(+2.88%) |
Aug 10, 2012 | 1.804 | 1.811 | 1.778 | 1.795 | 119,993 | -0.00(-0.18%) |
Aug 09, 2012 | 1.820 | 1.859 | 1.785 | 1.798 | 314,475 | -0.01(-0.54%) |
Aug 08, 2012 | 1.833 | 1.833 | 1.759 | 1.807 | 269,130 | -0.02(-1.06%) |
Aug 07, 2012 | 1.795 | 1.862 | 1.795 | 1.827 | 161,674 | +0.03(+1.44%) |
Aug 06, 2012 | 1.788 | 1.814 | 1.777 | 1.801 | 105,609 | +0.03(+1.64%) |
Aug 03, 2012 | 1.756 | 1.820 | 1.756 | 1.772 | 470,586 | +0.03(+1.86%) |
Aug 02, 2012 | 1.730 | 1.740 | 1.727 | 1.740 | 95,706 | +0.01(+0.37%) |
Aug 01, 2012 | 1.740 | 1.746 | 1.727 | 1.733 | 188,197 | -0.01(-0.56%) |
Jul 31, 2012 | 1.733 | 1.746 | 1.733 | 1.743 | 152,943 | -0.00(-0.18%) |
Jul 30, 2012 | 1.756 | 1.756 | 1.730 | 1.746 | 94,704 | +0.00(+0.00%) |
Jul 27, 2012 | 1.730 | 1.746 | 1.730 | 1.746 | 55,016 | +0.02(+0.93%) |
Jul 26, 2012 | 1.746 | 1.746 | 1.717 | 1.730 | 202,859 | -0.01(-0.74%) |
Jul 25, 2012 | 1.746 | 1.746 | 1.714 | 1.743 | 47,831 | +0.01(+0.75%) |
Jul 24, 2012 | 1.730 | 1.743 | 1.717 | 1.730 | 217,534 | +0.00(+0.19%) |
Jul 23, 2012 | 1.704 | 1.736 | 1.704 | 1.727 | 165,555 | +0.01(+0.56%) |
Jul 20, 2012 | 1.730 | 1.733 | 1.707 | 1.717 | 108,912 | -0.00(-0.19%) |
Jul 19, 2012 | 1.723 | 1.730 | 1.707 | 1.720 | 168,861 | +0.00(+0.00%) |
Jul 18, 2012 | 1.698 | 1.733 | 1.698 | 1.720 | 69,953 | +0.01(+0.38%) |
Jul 17, 2012 | 1.727 | 1.733 | 1.714 | 1.714 | 52,068 | -0.02(-1.12%) |
Jul 16, 2012 | 1.714 | 1.740 | 1.701 | 1.733 | 206,144 | +0.03(+1.71%) |
Jul 13, 2012 | 1.698 | 1.714 | 1.672 | 1.704 | 66,338 | +0.01(+0.76%) |
Jul 12, 2012 | 1.688 | 1.701 | 1.668 | 1.691 | 166,304 | -0.00(-0.19%) |
Jul 11, 2012 | 1.727 | 1.730 | 1.686 | 1.694 | 171,206 | -0.03(-1.69%) |
Jul 10, 2012 | 1.746 | 1.746 | 1.710 | 1.723 | 189,579 | -0.01(-0.56%) |
Jul 09, 2012 | 1.746 | 1.746 | 1.720 | 1.733 | 125,570 | -0.00(-0.19%) |
Jul 06, 2012 | 1.714 | 1.746 | 1.714 | 1.736 | 28,706 | -0.01(-0.37%) |
Jul 05, 2012 | 1.746 | 1.753 | 1.740 | 1.743 | 71,184 | -0.00(-0.18%) |
Jul 03, 2012 | 1.743 | 1.753 | 1.720 | 1.746 | 241,274 | +0.01(+0.37%) |
Jul 02, 2012 | 1.736 | 1.743 | 1.720 | 1.740 | 176,117 | +0.01(+0.56%) |
Jun 29, 2012 | 1.753 | 1.753 | 1.723 | 1.730 | 208,300 | -0.01(-0.37%) |
Jun 28, 2012 | 1.727 | 1.746 | 1.672 | 1.736 | 186,985 | +0.01(+0.75%) |
Jun 27, 2012 | 1.678 | 1.733 | 1.675 | 1.723 | 255,352 | +0.05(+2.90%) |
Jun 26, 2012 | 1.662 | 1.678 | 1.649 | 1.675 | 353,709 | +0.01(+0.78%) |
Jun 25, 2012 | 1.636 | 1.720 | 1.636 | 1.662 | 226,182 | +0.00(+0.19%) |
Jun 22, 2012 | 1.636 | 1.727 | 1.636 | 1.659 | 535,307 | +0.02(+1.18%) |
Jun 21, 2012 | 1.656 | 1.665 | 1.639 | 1.639 | 316,782 | -0.02(-0.98%) |
Jun 20, 2012 | 1.623 | 1.668 | 1.620 | 1.656 | 219,678 | +0.03(+1.59%) |
Jun 19, 2012 | 1.617 | 1.665 | 1.617 | 1.630 | 331,525 | +0.00(+0.20%) |
Jun 18, 2012 | 1.646 | 1.678 | 1.617 | 1.626 | 395,418 | -0.01(-0.40%) |
Jun 15, 2012 | 1.698 | 1.714 | 1.613 | 1.633 | 919,591 | -0.06(-3.81%) |
Jun 14, 2012 | 1.698 | 1.704 | 1.698 | 1.698 | 391,620 | -0.00(-0.19%) |
Jun 13, 2012 | 1.685 | 1.714 | 1.685 | 1.701 | 285,957 | +0.00(+0.19%) |
Jun 12, 2012 | 1.717 | 1.727 | 1.698 | 1.698 | 794,476 | -0.02(-1.13%) |
Jun 11, 2012 | 1.746 | 1.746 | 1.714 | 1.717 | 366,569 | -0.02(-1.12%) |
Jun 08, 2012 | 1.723 | 1.740 | 1.723 | 1.736 | 713,611 | +0.01(+0.75%) |
Jun 07, 2012 | 1.727 | 1.753 | 1.720 | 1.723 | 5,901,804 | -0.12(-6.66%) |
Jun 06, 2012 | 1.892 | 1.963 | 1.827 | 1.846 | 563,512 | -0.05(-2.39%) |
Jun 05, 2012 | 1.930 | 1.989 | 1.872 | 1.892 | 256,725 | -0.03(-1.68%) |
Jun 04, 2012 | 1.937 | 1.953 | 1.908 | 1.924 | 224,787 | +0.00(+0.17%) |