Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 1.942 | 1.962 | 1.932 | 1.949 | 118,981 | +0.01(+0.35%) |
Aug 30, 2012 | 1.935 | 1.949 | 1.935 | 1.942 | 58,863 | +0.02(+1.06%) |
Aug 29, 2012 | 1.915 | 1.955 | 1.915 | 1.922 | 214,198 | +0.02(+1.25%) |
Aug 27, 2012 | 1.871 | 1.922 | 1.871 | 1.898 | 81,684 | +0.02(+0.90%) |
Aug 24, 2012 | 1.844 | 1.881 | 1.844 | 1.881 | 108,766 | +0.02(+1.28%) |
Aug 23, 2012 | 1.878 | 1.891 | 1.857 | 1.857 | 240,420 | -0.02(-1.26%) |
Aug 22, 2012 | 1.894 | 1.894 | 1.864 | 1.881 | 79,710 | -0.01(-0.36%) |
Aug 21, 2012 | 1.864 | 1.905 | 1.857 | 1.888 | 311,887 | +0.02(+0.91%) |
Aug 20, 2012 | 1.932 | 1.932 | 1.864 | 1.871 | 230,993 | -0.05(-2.65%) |
Aug 17, 2012 | 1.949 | 1.963 | 1.868 | 1.922 | 274,280 | -0.02(-1.22%) |
Aug 16, 2012 | 1.925 | 1.949 | 1.915 | 1.945 | 257,920 | +0.03(+1.39%) |
Aug 15, 2012 | 1.905 | 1.922 | 1.895 | 1.919 | 136,830 | +0.01(+0.70%) |
Aug 14, 2012 | 1.915 | 1.922 | 1.882 | 1.905 | 207,851 | +0.00(+0.18%) |
Aug 13, 2012 | 1.855 | 1.925 | 1.855 | 1.902 | 123,432 | +0.05(+2.88%) |
Aug 10, 2012 | 1.859 | 1.865 | 1.832 | 1.849 | 116,479 | -0.00(-0.18%) |
Aug 09, 2012 | 1.875 | 1.915 | 1.839 | 1.852 | 305,264 | -0.01(-0.54%) |
Aug 08, 2012 | 1.889 | 1.889 | 1.812 | 1.862 | 261,247 | -0.02(-1.06%) |
Aug 07, 2012 | 1.849 | 1.919 | 1.849 | 1.882 | 156,938 | +0.03(+1.44%) |
Aug 06, 2012 | 1.842 | 1.869 | 1.830 | 1.855 | 102,516 | +0.03(+1.64%) |
Aug 03, 2012 | 1.809 | 1.875 | 1.809 | 1.825 | 456,802 | +0.03(+1.86%) |
Aug 02, 2012 | 1.782 | 1.792 | 1.779 | 1.792 | 92,903 | +0.01(+0.37%) |
Aug 01, 2012 | 1.792 | 1.799 | 1.779 | 1.785 | 182,684 | -0.01(-0.56%) |
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%) |