Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 1.460 | 1.520 | 1.430 | 1.500 | 41,833 | +0.03(+2.04%) |
Jul 30, 2012 | 1.500 | 1.520 | 1.430 | 1.470 | 75,269 | -0.01(-0.68%) |
Jul 27, 2012 | 1.530 | 1.570 | 1.450 | 1.480 | 174,128 | -0.08(-5.13%) |
Jul 26, 2012 | 1.540 | 1.570 | 1.520 | 1.560 | 64,295 | +0.06(+4.00%) |
Jul 25, 2012 | 1.450 | 1.550 | 1.450 | 1.500 | 120,532 | +0.04(+2.74%) |
Jul 24, 2012 | 1.470 | 1.500 | 1.460 | 1.460 | 175,639 | -0.03(-2.01%) |
Jul 23, 2012 | 1.510 | 1.550 | 1.480 | 1.490 | 129,242 | -0.05(-3.25%) |
Jul 20, 2012 | 1.530 | 1.580 | 1.520 | 1.540 | 118,598 | -0.02(-1.28%) |
Jul 19, 2012 | 1.560 | 1.570 | 1.530 | 1.560 | 46,829 | +0.02(+1.30%) |
Jul 18, 2012 | 1.550 | 1.590 | 1.520 | 1.540 | 67,545 | -0.01(-0.65%) |
Jul 17, 2012 | 1.570 | 1.600 | 1.550 | 1.550 | 72,120 | -0.03(-1.90%) |
Jul 16, 2012 | 1.580 | 1.670 | 1.510 | 1.580 | 111,533 | +0.02(+1.28%) |
Jul 13, 2012 | 1.580 | 1.610 | 1.530 | 1.560 | 110,830 | +0.01(+0.65%) |
Jul 12, 2012 | 1.540 | 1.600 | 1.510 | 1.550 | 138,705 | +0.01(+0.65%) |
Jul 11, 2012 | 1.550 | 1.590 | 1.539 | 1.540 | 75,792 | -0.04(-2.53%) |
Jul 10, 2012 | 1.590 | 1.620 | 1.550 | 1.580 | 140,028 | +0.01(+0.64%) |
Jul 09, 2012 | 1.600 | 1.630 | 1.540 | 1.570 | 215,558 | -0.06(-3.68%) |
Jul 06, 2012 | 1.740 | 1.740 | 1.610 | 1.630 | 159,414 | -0.12(-6.86%) |
Jul 05, 2012 | 1.650 | 1.750 | 1.650 | 1.750 | 134,478 | +0.07(+4.17%) |
Jul 03, 2012 | 1.650 | 1.700 | 1.560 | 1.680 | 101,673 | +0.04(+2.44%) |
Jul 02, 2012 | 1.680 | 1.690 | 1.600 | 1.640 | 252,156 | -0.03(-1.80%) |
Jun 29, 2012 | 1.750 | 1.820 | 1.670 | 1.670 | 308,245 | -0.03(-1.76%) |
Jun 28, 2012 | 1.710 | 1.790 | 1.670 | 1.700 | 221,092 | -0.01(-0.58%) |
Jun 27, 2012 | 1.730 | 1.780 | 1.690 | 1.710 | 174,190 | -0.02(-1.16%) |
Jun 26, 2012 | 1.840 | 1.960 | 1.700 | 1.730 | 188,736 | -0.12(-6.49%) |
Jun 25, 2012 | 1.850 | 2.010 | 1.820 | 1.850 | 256,438 | +0.02(+1.09%) |
Jun 22, 2012 | 1.890 | 1.940 | 1.830 | 1.830 | 4,480,412 | -0.03(-1.61%) |
Jun 21, 2012 | 2.020 | 2.039 | 1.860 | 1.860 | 313,465 | -0.15(-7.46%) |
Jun 20, 2012 | 1.780 | 2.190 | 1.760 | 2.010 | 820,511 | +0.22(+12.29%) |
Jun 19, 2012 | 1.850 | 1.860 | 1.750 | 1.790 | 519,181 | -0.05(-2.72%) |
Jun 18, 2012 | 1.660 | 1.970 | 1.660 | 1.840 | 213,241 | +0.17(+10.18%) |
Jun 15, 2012 | 1.710 | 1.720 | 1.660 | 1.670 | 249,872 | -0.05(-2.91%) |
Jun 14, 2012 | 1.760 | 1.850 | 1.670 | 1.720 | 171,518 | -0.04(-2.27%) |
Jun 13, 2012 | 1.900 | 1.900 | 1.720 | 1.760 | 131,041 | -0.13(-6.88%) |
Jun 12, 2012 | 1.910 | 2.000 | 1.890 | 1.890 | 170,573 | -0.01(-0.53%) |
Jun 11, 2012 | 2.060 | 2.060 | 1.850 | 1.900 | 194,674 | -0.10(-5.00%) |
Jun 08, 2012 | 1.830 | 2.030 | 1.820 | 2.000 | 258,050 | +0.13(+6.95%) |
Jun 07, 2012 | 1.850 | 1.980 | 1.820 | 1.870 | 151,623 | +0.02(+1.08%) |
Jun 06, 2012 | 1.840 | 1.880 | 1.800 | 1.850 | 173,110 | +0.02(+1.09%) |
Jun 05, 2012 | 1.700 | 1.940 | 1.700 | 1.830 | 146,642 | +0.08(+4.57%) |
Jun 04, 2012 | 1.790 | 1.800 | 1.650 | 1.750 | 240,541 | -0.04(-2.23%) |
Jun 01, 2012 | 1.820 | 1.860 | 1.790 | 1.790 | 299,544 | -0.03(-1.65%) |
May 31, 2012 | 1.930 | 2.000 | 1.800 | 1.820 | 1,259,069 | -0.11(-5.70%) |
May 30, 2012 | 1.960 | 2.010 | 1.890 | 1.930 | 147,324 | -0.05(-2.53%) |
May 29, 2012 | 2.000 | 2.050 | 1.940 | 1.980 | 137,940 | +0.00(+0.00%) |
May 25, 2012 | 2.020 | 2.070 | 1.950 | 1.980 | 96,317 | -0.05(-2.46%) |
May 24, 2012 | 2.060 | 2.080 | 1.960 | 2.030 | 86,736 | -0.03(-1.46%) |
May 23, 2012 | 1.980 | 2.090 | 1.980 | 2.060 | 105,446 | +0.05(+2.49%) |
May 22, 2012 | 2.020 | 2.090 | 1.980 | 2.010 | 141,646 | -0.02(-0.99%) |
May 21, 2012 | 2.020 | 2.130 | 1.970 | 2.030 | 137,441 | -0.03(-1.46%) |
May 18, 2012 | 2.010 | 2.080 | 1.990 | 2.060 | 116,939 | +0.04(+1.98%) |
May 17, 2012 | 2.050 | 2.070 | 2.010 | 2.020 | 133,798 | -0.03(-1.46%) |
May 16, 2012 | 2.140 | 2.180 | 2.040 | 2.050 | 121,328 | -0.07(-3.30%) |
May 15, 2012 | 2.160 | 2.240 | 2.110 | 2.120 | 70,208 | -0.03(-1.40%) |
May 14, 2012 | 2.170 | 2.205 | 2.150 | 2.150 | 113,361 | -0.06(-2.71%) |
May 11, 2012 | 2.200 | 2.280 | 2.170 | 2.210 | 141,881 | +0.00(+0.00%) |
May 10, 2012 | 2.310 | 2.310 | 2.200 | 2.210 | 134,423 | -0.09(-3.91%) |
May 09, 2012 | 2.250 | 2.320 | 2.250 | 2.300 | 90,866 | +0.02(+0.88%) |
May 08, 2012 | 2.340 | 2.370 | 2.270 | 2.280 | 116,277 | -0.09(-3.80%) |
May 07, 2012 | 2.340 | 2.380 | 2.300 | 2.370 | 65,515 | +0.01(+0.42%) |
May 04, 2012 | 2.490 | 2.610 | 2.350 | 2.360 | 187,274 | -0.15(-5.98%) |
May 03, 2012 | 2.550 | 2.590 | 2.380 | 2.510 | 210,377 | -0.06(-2.33%) |
May 02, 2012 | 2.650 | 2.650 | 2.530 | 2.570 | 93,311 | -0.10(-3.75%) |