Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 1.828 | 1.835 | 1.786 | 1.809 | 137,775 | -0.02(-1.02%) |
Sep 27, 2012 | 1.816 | 1.839 | 1.805 | 1.828 | 239,315 | +0.03(+1.67%) |
Sep 26, 2012 | 1.846 | 1.846 | 1.798 | 1.798 | 171,757 | -0.04(-2.04%) |
Sep 25, 2012 | 1.861 | 1.869 | 1.835 | 1.835 | 106,135 | -0.01(-0.41%) |
Sep 24, 2012 | 1.798 | 1.887 | 1.790 | 1.843 | 488,072 | +0.04(+2.07%) |
Sep 21, 2012 | 1.771 | 1.816 | 1.768 | 1.805 | 273,411 | +0.03(+1.47%) |
Sep 20, 2012 | 1.783 | 1.801 | 1.779 | 1.779 | 78,628 | +0.00(+0.00%) |
Sep 19, 2012 | 1.801 | 1.805 | 1.779 | 1.779 | 174,091 | -0.01(-0.63%) |
Sep 18, 2012 | 1.805 | 1.816 | 1.786 | 1.790 | 308,510 | +0.00(+0.21%) |
Sep 17, 2012 | 1.828 | 1.861 | 1.779 | 1.786 | 351,757 | +0.01(+0.63%) |
Sep 14, 2012 | 1.779 | 1.837 | 1.738 | 1.775 | 852,759 | +0.03(+1.94%) |
Sep 13, 2012 | 1.726 | 1.741 | 1.708 | 1.741 | 43,071 | +0.02(+1.09%) |
Sep 12, 2012 | 1.756 | 1.768 | 1.723 | 1.723 | 81,536 | -0.02(-1.29%) |
Sep 11, 2012 | 1.730 | 1.760 | 1.716 | 1.745 | 119,190 | +0.02(+1.08%) |
Sep 10, 2012 | 1.723 | 1.741 | 1.693 | 1.726 | 157,682 | -0.02(-1.07%) |
Sep 07, 2012 | 1.764 | 1.786 | 1.741 | 1.745 | 244,097 | -0.03(-1.89%) |
Sep 06, 2012 | 1.760 | 1.798 | 1.738 | 1.779 | 170,723 | +0.03(+1.93%) |
Sep 05, 2012 | 1.741 | 1.767 | 1.723 | 1.745 | 222,626 | +0.01(+0.87%) |
Sep 04, 2012 | 1.779 | 1.779 | 1.708 | 1.730 | 420,789 | -0.07(-3.75%) |
Aug 31, 2012 | 1.775 | 1.798 | 1.745 | 1.798 | 189,765 | +0.02(+1.27%) |
Aug 30, 2012 | 1.775 | 1.783 | 1.764 | 1.775 | 57,119 | -0.00(-0.21%) |
Aug 29, 2012 | 1.775 | 1.783 | 1.760 | 1.779 | 319,786 | +0.01(+0.42%) |
Aug 27, 2012 | 1.753 | 1.771 | 1.745 | 1.771 | 82,463 | +0.03(+1.50%) |
Aug 24, 2012 | 1.753 | 1.779 | 1.741 | 1.745 | 177,837 | +0.00(+0.22%) |
Aug 23, 2012 | 1.734 | 1.756 | 1.711 | 1.741 | 156,101 | +0.02(+1.09%) |
Aug 22, 2012 | 1.700 | 1.741 | 1.678 | 1.723 | 190,641 | +0.00(+0.00%) |
Aug 21, 2012 | 1.749 | 1.760 | 1.723 | 1.723 | 124,528 | -0.01(-0.86%) |
Aug 20, 2012 | 1.674 | 1.738 | 1.674 | 1.738 | 178,433 | +0.06(+3.57%) |
Aug 17, 2012 | 1.670 | 1.693 | 1.667 | 1.678 | 174,502 | -0.01(-0.44%) |
Aug 16, 2012 | 1.648 | 1.685 | 1.648 | 1.685 | 323,984 | +0.05(+2.97%) |
Aug 15, 2012 | 1.622 | 1.659 | 1.610 | 1.637 | 274,720 | +0.01(+0.69%) |
Aug 14, 2012 | 1.607 | 1.629 | 1.599 | 1.625 | 242,818 | +0.03(+1.62%) |
Aug 13, 2012 | 1.607 | 1.629 | 1.597 | 1.599 | 327,588 | +0.00(+0.23%) |
Aug 10, 2012 | 1.588 | 1.618 | 1.585 | 1.596 | 658,667 | +0.00(+0.00%) |
Aug 09, 2012 | 1.588 | 1.622 | 1.581 | 1.596 | 576,003 | +0.01(+0.93%) |
Aug 08, 2012 | 1.581 | 1.599 | 1.577 | 1.581 | 58,743 | -0.00(-0.23%) |
Aug 07, 2012 | 1.588 | 1.596 | 1.563 | 1.585 | 199,982 | +0.00(+0.23%) |
Aug 06, 2012 | 1.563 | 1.588 | 1.551 | 1.581 | 133,396 | +0.02(+1.18%) |
Aug 03, 2012 | 1.588 | 1.588 | 1.551 | 1.563 | 220,411 | -0.03(-1.63%) |
Aug 02, 2012 | 1.551 | 1.611 | 1.551 | 1.588 | 350,813 | +0.03(+1.90%) |
Aug 01, 2012 | 1.526 | 1.618 | 1.526 | 1.559 | 167,095 | +0.03(+1.93%) |
Jul 31, 2012 | 1.529 | 1.551 | 1.518 | 1.529 | 166,876 | -0.01(-0.96%) |
Jul 30, 2012 | 1.518 | 1.548 | 1.514 | 1.544 | 62,113 | +0.03(+1.70%) |
Jul 27, 2012 | 1.500 | 1.548 | 1.500 | 1.518 | 63,935 | +0.02(+1.48%) |
Jul 26, 2012 | 1.548 | 1.548 | 1.496 | 1.496 | 115,461 | -0.02(-1.22%) |
Jul 25, 2012 | 1.489 | 1.522 | 1.463 | 1.514 | 143,326 | +0.05(+3.54%) |
Jul 24, 2012 | 1.496 | 1.514 | 1.463 | 1.463 | 152,902 | -0.03(-1.74%) |
Jul 23, 2012 | 1.503 | 1.518 | 1.489 | 1.489 | 85,441 | -0.03(-1.71%) |
Jul 20, 2012 | 1.526 | 1.563 | 1.503 | 1.514 | 119,833 | -0.02(-1.44%) |
Jul 19, 2012 | 1.566 | 1.574 | 1.522 | 1.537 | 297,373 | -0.01(-0.95%) |
Jul 18, 2012 | 1.533 | 1.570 | 1.533 | 1.551 | 110,997 | +0.03(+2.19%) |
Jul 17, 2012 | 1.566 | 1.574 | 1.518 | 1.518 | 92,699 | -0.04(-2.61%) |
Jul 16, 2012 | 1.570 | 1.592 | 1.559 | 1.559 | 140,998 | -0.01(-0.71%) |
Jul 13, 2012 | 1.548 | 1.599 | 1.548 | 1.570 | 47,419 | +0.02(+1.43%) |
Jul 12, 2012 | 1.526 | 1.611 | 1.514 | 1.548 | 202,752 | +0.01(+0.48%) |
Jul 11, 2012 | 1.518 | 1.566 | 1.518 | 1.540 | 95,460 | +0.02(+1.46%) |
Jul 10, 2012 | 1.588 | 1.592 | 1.511 | 1.518 | 96,394 | -0.06(-3.97%) |
Jul 09, 2012 | 1.577 | 1.599 | 1.577 | 1.581 | 134,501 | +0.00(+0.00%) |
Jul 06, 2012 | 1.566 | 1.625 | 1.540 | 1.581 | 140,903 | +0.00(+0.23%) |
Jul 05, 2012 | 1.529 | 1.592 | 1.529 | 1.577 | 138,941 | +0.03(+1.91%) |
Jul 03, 2012 | 1.503 | 1.551 | 1.503 | 1.548 | 51,035 | +0.03(+2.19%) |