Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 1.850 | 1.868 | 1.763 | 1.868 | 13,999 | +0.03(+1.45%) |
Sep 27, 2012 | 1.842 | 1.842 | 1.770 | 1.842 | 2,326 | +0.07(+4.02%) |
Sep 26, 2012 | 1.815 | 1.850 | 1.761 | 1.770 | 3,428 | +0.00(+0.00%) |
Sep 25, 2012 | 1.797 | 1.850 | 1.761 | 1.770 | 5,114 | +0.01(+0.51%) |
Sep 24, 2012 | 1.833 | 1.850 | 1.735 | 1.761 | 5,324 | -0.07(-3.88%) |
Sep 21, 2012 | 1.850 | 1.850 | 1.735 | 1.833 | 31,395 | +0.06(+3.26%) |
Sep 20, 2012 | 1.779 | 1.815 | 1.770 | 1.775 | 5,058 | -0.02(-1.24%) |
Sep 19, 2012 | 1.824 | 1.859 | 1.770 | 1.797 | 6,292 | -0.04(-1.94%) |
Sep 18, 2012 | 1.815 | 1.859 | 1.779 | 1.833 | 15,317 | -0.02(-0.96%) |
Sep 17, 2012 | 1.779 | 1.859 | 1.779 | 1.850 | 3,428 | -0.01(-0.48%) |
Sep 14, 2012 | 1.859 | 1.868 | 1.735 | 1.859 | 9,419 | -0.01(-0.48%) |
Sep 13, 2012 | 1.859 | 1.868 | 1.859 | 1.868 | 2,922 | +0.00(+0.00%) |
Sep 12, 2012 | 1.868 | 1.868 | 1.868 | 1.868 | 1,293 | +0.01(+0.48%) |
Sep 11, 2012 | 1.815 | 1.868 | 1.815 | 1.859 | 18,659 | +0.08(+4.50%) |
Sep 10, 2012 | 1.779 | 1.779 | 1.770 | 1.779 | 8,001 | -0.04(-1.96%) |
Sep 07, 2012 | 1.815 | 1.815 | 1.815 | 1.815 | 4,833 | +0.08(+4.62%) |
Sep 06, 2012 | 1.770 | 1.797 | 1.726 | 1.735 | 23,867 | +0.00(+0.09%) |
Sep 05, 2012 | 1.708 | 1.733 | 1.708 | 1.733 | 224 | +0.04(+2.54%) |
Sep 04, 2012 | 1.699 | 1.699 | 1.690 | 1.690 | 224 | -0.01(-0.65%) |
Aug 31, 2012 | 1.717 | 1.779 | 1.701 | 1.701 | 5,746 | -0.04(-2.42%) |
Aug 30, 2012 | 1.690 | 1.744 | 1.690 | 1.744 | 5,023 | +0.00(+0.00%) |
Aug 29, 2012 | 1.690 | 1.744 | 1.690 | 1.744 | 3,934 | +0.01(+0.57%) |
Aug 27, 2012 | 1.770 | 1.806 | 1.673 | 1.734 | 6,806 | +0.03(+2.04%) |
Aug 24, 2012 | 1.806 | 1.806 | 1.699 | 1.699 | 388 | -0.11(-5.91%) |
Aug 23, 2012 | 1.788 | 1.824 | 1.694 | 1.806 | 2,146 | +0.01(+0.49%) |
Aug 22, 2012 | 1.726 | 1.859 | 1.726 | 1.797 | 13,432 | +0.08(+4.67%) |
Aug 21, 2012 | 1.726 | 1.726 | 1.682 | 1.717 | 657 | -0.00(-0.01%) |
Aug 20, 2012 | 1.655 | 1.735 | 1.655 | 1.717 | 3,518 | +0.06(+3.76%) |
Aug 17, 2012 | 1.646 | 1.655 | 1.646 | 1.655 | 1,665 | -0.02(-1.01%) |
Aug 16, 2012 | 1.690 | 1.708 | 1.621 | 1.672 | 10,514 | +0.01(+0.55%) |
Aug 15, 2012 | 1.681 | 1.681 | 1.566 | 1.662 | 27,286 | -0.01(-0.61%) |
Aug 14, 2012 | 1.788 | 1.788 | 1.619 | 1.673 | 64,415 | -0.22(-11.74%) |
Aug 13, 2012 | 1.859 | 1.895 | 1.859 | 1.895 | 2,585 | +0.04(+2.40%) |
Aug 10, 2012 | 1.850 | 1.850 | 1.824 | 1.850 | 7,531 | -0.02(-0.95%) |
Aug 09, 2012 | 1.850 | 1.868 | 1.797 | 1.868 | 5,620 | -0.03(-1.40%) |
Aug 08, 2012 | 1.904 | 1.904 | 1.895 | 1.895 | 583 | -0.01(-0.47%) |
Aug 07, 2012 | 1.904 | 1.913 | 1.904 | 1.904 | 606 | +0.04(+1.90%) |
Aug 06, 2012 | 1.859 | 1.895 | 1.859 | 1.868 | 5,022 | +0.05(+2.94%) |
Aug 03, 2012 | 1.868 | 1.868 | 1.815 | 1.815 | 6,969 | -0.02(-1.07%) |
Aug 02, 2012 | 1.859 | 1.859 | 1.834 | 1.834 | 1,609 | -0.04(-2.27%) |
Aug 01, 2012 | 1.842 | 1.877 | 1.779 | 1.877 | 3,996 | +0.04(+2.18%) |
Jul 31, 2012 | 1.850 | 1.877 | 1.806 | 1.837 | 7,925 | +0.03(+1.72%) |
Jul 30, 2012 | 1.859 | 1.859 | 1.806 | 1.806 | 3,282 | -0.02(-0.98%) |
Jul 26, 2012 | 1.850 | 1.824 | 1.824 | 1.824 | 24,279 | -0.10(-5.08%) |
Jul 25, 2012 | 1.859 | 1.922 | 1.859 | 1.921 | 4,732 | +0.02(+0.93%) |
Jul 24, 2012 | 2.011 | 2.011 | 1.806 | 1.904 | 8,804 | -0.10(-4.89%) |
Jul 23, 2012 | 2.011 | 2.028 | 2.002 | 2.002 | 7,789 | +0.05(+2.74%) |
Jul 20, 2012 | 1.948 | 1.948 | 1.939 | 1.948 | 2,585 | +0.04(+1.86%) |
Jul 19, 2012 | 1.913 | 1.913 | 1.886 | 1.913 | 1,423 | +0.03(+1.42%) |
Jul 18, 2012 | 1.957 | 1.957 | 1.824 | 1.886 | 6,765 | -0.11(-5.36%) |
Jul 16, 2012 | 2.028 | 1.993 | 1.993 | 1.993 | 8,430 | -0.03(-1.32%) |
Jul 13, 2012 | 2.019 | 2.019 | 2.019 | 2.019 | 562 | +0.00(+0.00%) |
Jul 12, 2012 | 2.091 | 2.091 | 1.957 | 2.019 | 10,024 | -0.04(-1.74%) |
Jul 11, 2012 | 2.144 | 2.144 | 2.055 | 2.055 | 6,991 | -0.08(-3.75%) |
Jul 10, 2012 | 2.117 | 2.152 | 2.117 | 2.135 | 1,011 | +0.00(+0.04%) |
Jul 09, 2012 | 2.082 | 2.134 | 1.984 | 2.134 | 1,056 | +0.05(+2.52%) |
Jul 06, 2012 | 2.206 | 2.206 | 2.019 | 2.082 | 5,339 | -0.12(-5.64%) |
Jul 05, 2012 | 2.269 | 2.269 | 2.206 | 2.206 | 333 | -0.06(-2.75%) |
Jul 03, 2012 | 2.260 | 2.277 | 2.251 | 2.269 | 2,922 | -0.02(-0.78%) |