Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 1.695 | 1.695 | 1.582 | 1.633 | 207,810 | -0.04(-2.57%) |
Jun 28, 2012 | 1.657 | 1.677 | 1.657 | 1.677 | 35,850 | +0.02(+1.51%) |
Jun 27, 2012 | 1.653 | 1.678 | 1.643 | 1.652 | 159,898 | -0.01(-0.70%) |
Jun 26, 2012 | 1.683 | 1.700 | 1.640 | 1.663 | 59,038 | -0.03(-1.67%) |
Jun 25, 2012 | 1.746 | 1.748 | 1.663 | 1.691 | 55,303 | -0.05(-3.14%) |
Jun 22, 2012 | 1.776 | 1.776 | 1.745 | 1.746 | 23,428 | -0.03(-1.68%) |
Jun 21, 2012 | 1.799 | 1.803 | 1.776 | 1.776 | 51,719 | -0.03(-1.83%) |
Jun 20, 2012 | 1.803 | 1.816 | 1.803 | 1.809 | 473,689 | +0.01(+0.37%) |
Jun 19, 2012 | 1.806 | 1.806 | 1.776 | 1.803 | 13,337 | -0.01(-0.37%) |
Jun 18, 2012 | 1.809 | 1.823 | 1.773 | 1.809 | 82,045 | -0.03(-1.45%) |
Jun 15, 2012 | 1.763 | 1.887 | 1.760 | 1.836 | 270,542 | +0.08(+4.54%) |
Jun 14, 2012 | 1.803 | 1.803 | 1.750 | 1.756 | 30,188 | -0.06(-3.20%) |
Jun 13, 2012 | 1.816 | 1.833 | 1.793 | 1.814 | 18,940 | -0.02(-1.18%) |
Jun 12, 2012 | 1.813 | 1.866 | 1.774 | 1.836 | 53,454 | +0.01(+0.36%) |
Jun 11, 2012 | 1.803 | 1.851 | 1.803 | 1.829 | 42,303 | +0.03(+1.47%) |
Jun 08, 2012 | 1.771 | 1.806 | 1.768 | 1.803 | 34,290 | +0.02(+1.02%) |
Jun 07, 2012 | 1.769 | 1.823 | 1.768 | 1.784 | 73,894 | +0.02(+1.42%) |
Jun 06, 2012 | 1.748 | 1.774 | 1.720 | 1.760 | 69,918 | +0.00(+0.28%) |
Jun 05, 2012 | 1.760 | 1.774 | 1.745 | 1.755 | 15,554 | +0.00(+0.00%) |
Jun 04, 2012 | 1.755 | 1.796 | 1.745 | 1.755 | 23,386 | +0.00(+0.00%) |
Jun 01, 2012 | 1.723 | 1.755 | 1.723 | 1.755 | 15,940 | +0.01(+0.48%) |
May 31, 2012 | 1.751 | 1.778 | 1.743 | 1.746 | 21,615 | -0.01(-0.75%) |
May 30, 2012 | 1.779 | 1.794 | 1.743 | 1.760 | 33,212 | -0.03(-1.76%) |
May 29, 2012 | 1.796 | 1.809 | 1.778 | 1.791 | 14,289 | -0.02(-1.01%) |
May 25, 2012 | 1.809 | 1.826 | 1.791 | 1.809 | 20,549 | +0.01(+0.65%) |
May 24, 2012 | 1.799 | 1.812 | 1.773 | 1.798 | 293,519 | -0.01(-0.64%) |
May 23, 2012 | 1.806 | 1.826 | 1.801 | 1.809 | 491,304 | +0.00(+0.00%) |
May 22, 2012 | 1.761 | 1.861 | 1.718 | 1.809 | 254,523 | +0.05(+2.73%) |
May 21, 2012 | 1.760 | 1.776 | 1.710 | 1.761 | 122,776 | -0.01(-0.38%) |
May 18, 2012 | 1.763 | 1.781 | 1.761 | 1.768 | 101,088 | +0.00(+0.09%) |
May 17, 2012 | 1.804 | 1.809 | 1.751 | 1.766 | 319,592 | -0.05(-2.79%) |
May 16, 2012 | 1.799 | 1.824 | 1.764 | 1.817 | 302,416 | +0.01(+0.41%) |
May 15, 2012 | 1.776 | 1.826 | 1.776 | 1.809 | 248,643 | +0.02(+1.11%) |
May 14, 2012 | 1.760 | 1.829 | 1.728 | 1.789 | 399,632 | +0.03(+1.99%) |
May 11, 2012 | 1.764 | 1.784 | 1.708 | 1.755 | 236,293 | -0.02(-1.22%) |
May 10, 2012 | 1.816 | 1.828 | 1.776 | 1.776 | 383,312 | -0.05(-2.73%) |
May 09, 2012 | 1.803 | 1.828 | 1.789 | 1.826 | 204,304 | +0.00(+0.00%) |
May 08, 2012 | 1.826 | 1.849 | 1.821 | 1.826 | 352,846 | +0.00(+0.00%) |
May 07, 2012 | 1.794 | 1.826 | 1.794 | 1.826 | 542,102 | +0.02(+0.92%) |
May 04, 2012 | 1.828 | 1.857 | 1.809 | 1.809 | 405,704 | -0.03(-1.62%) |
May 03, 2012 | 1.892 | 1.892 | 1.839 | 1.839 | 28,067 | -0.06(-3.32%) |
May 02, 2012 | 1.881 | 1.909 | 1.881 | 1.902 | 10,355 | -0.01(-0.43%) |
May 01, 2012 | 1.902 | 1.930 | 1.886 | 1.911 | 11,554 | -0.01(-0.35%) |
Apr 30, 2012 | 1.950 | 1.964 | 1.912 | 1.917 | 278,120 | -0.06(-2.86%) |
Apr 27, 2012 | 1.950 | 1.989 | 1.944 | 1.974 | 75,509 | -0.00(-0.08%) |
Apr 26, 2012 | 1.939 | 1.987 | 1.939 | 1.975 | 33,133 | +0.04(+2.23%) |
Apr 25, 2012 | 1.984 | 1.984 | 1.901 | 1.932 | 190,502 | -0.00(-0.09%) |
Apr 24, 2012 | 1.909 | 1.954 | 1.906 | 1.934 | 61,147 | +0.01(+0.78%) |
Apr 23, 2012 | 1.871 | 1.944 | 1.867 | 1.919 | 204,081 | +0.03(+1.40%) |
Apr 20, 2012 | 1.881 | 1.914 | 1.857 | 1.892 | 43,375 | +0.04(+1.97%) |
Apr 19, 2012 | 1.866 | 1.914 | 1.856 | 1.856 | 62,653 | +0.00(+0.18%) |
Apr 18, 2012 | 1.833 | 1.867 | 1.833 | 1.852 | 53,508 | +0.02(+1.36%) |
Apr 17, 2012 | 1.818 | 1.833 | 1.804 | 1.828 | 130,668 | +0.03(+1.85%) |
Apr 16, 2012 | 1.821 | 1.823 | 1.776 | 1.794 | 39,760 | -0.03(-1.82%) |
Apr 13, 2012 | 1.786 | 1.841 | 1.786 | 1.828 | 75,400 | +0.07(+3.87%) |
Apr 12, 2012 | 1.828 | 1.846 | 1.760 | 1.760 | 42,369 | -0.08(-4.25%) |
Apr 11, 2012 | 1.847 | 1.857 | 1.824 | 1.838 | 123,909 | -0.02(-0.98%) |
Apr 10, 2012 | 1.881 | 1.881 | 1.829 | 1.856 | 66,442 | -0.04(-2.10%) |
Apr 09, 2012 | 1.874 | 1.909 | 1.869 | 1.896 | 15,482 | +0.00(+0.00%) |
Apr 05, 2012 | 1.930 | 1.959 | 1.823 | 1.896 | 226,781 | -0.01(-0.70%) |
Apr 04, 2012 | 1.912 | 1.930 | 1.886 | 1.909 | 118,740 | +0.00(+0.00%) |
Apr 03, 2012 | 1.864 | 1.954 | 1.864 | 1.909 | 188,887 | +0.05(+2.86%) |