Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 1.533 | 1.533 | 1.516 | 1.530 | 1,301,462 | +0.00(+0.00%) |
Jul 30, 2012 | 1.523 | 1.536 | 1.520 | 1.530 | 1,583,977 | +0.01(+0.44%) |
Jul 27, 2012 | 1.500 | 1.530 | 1.500 | 1.523 | 1,785,197 | +0.04(+2.46%) |
Jul 26, 2012 | 1.493 | 1.503 | 1.483 | 1.487 | 2,197,167 | +0.01(+0.67%) |
Jul 25, 2012 | 1.490 | 1.500 | 1.470 | 1.477 | 1,774,007 | -0.01(-0.89%) |
Jul 24, 2012 | 1.510 | 1.516 | 1.487 | 1.490 | 936,337 | -0.02(-1.10%) |
Jul 23, 2012 | 1.500 | 1.510 | 1.493 | 1.506 | 774,596 | -0.02(-1.09%) |
Jul 20, 2012 | 1.523 | 1.526 | 1.516 | 1.523 | 934,851 | -0.01(-0.43%) |
Jul 19, 2012 | 1.533 | 1.536 | 1.526 | 1.530 | 707,747 | -0.00(-0.22%) |
Jul 18, 2012 | 1.520 | 1.533 | 1.516 | 1.533 | 1,170,844 | +0.01(+0.65%) |
Jul 17, 2012 | 1.516 | 1.526 | 1.506 | 1.523 | 1,231,994 | +0.00(+0.22%) |
Jul 16, 2012 | 1.500 | 1.520 | 1.493 | 1.520 | 1,474,918 | +0.02(+1.10%) |
Jul 13, 2012 | 1.490 | 1.510 | 1.480 | 1.503 | 1,106,749 | +0.02(+1.34%) |
Jul 12, 2012 | 1.463 | 1.485 | 1.463 | 1.483 | 1,175,476 | +0.01(+0.45%) |
Jul 11, 2012 | 1.493 | 1.503 | 1.467 | 1.477 | 1,673,172 | -0.01(-0.89%) |
Jul 10, 2012 | 1.520 | 1.523 | 1.487 | 1.490 | 1,859,716 | -0.02(-1.54%) |
Jul 09, 2012 | 1.516 | 1.520 | 1.503 | 1.513 | 1,107,689 | -0.01(-0.44%) |
Jul 06, 2012 | 1.523 | 1.525 | 1.513 | 1.520 | 624,331 | -0.02(-1.08%) |
Jul 05, 2012 | 1.523 | 1.540 | 1.513 | 1.536 | 2,090,368 | +0.02(+1.31%) |
Jul 03, 2012 | 1.510 | 1.523 | 1.506 | 1.516 | 592,832 | +0.01(+0.44%) |
Jul 02, 2012 | 1.493 | 1.510 | 1.493 | 1.510 | 1,336,460 | +0.01(+0.89%) |
Jun 29, 2012 | 1.490 | 1.500 | 1.487 | 1.497 | 1,131,678 | +0.02(+1.58%) |
Jun 28, 2012 | 1.457 | 1.473 | 1.450 | 1.473 | 1,504,997 | +0.01(+0.45%) |
Jun 27, 2012 | 1.470 | 1.477 | 1.462 | 1.467 | 1,491,357 | +0.01(+0.68%) |
Jun 26, 2012 | 1.457 | 1.463 | 1.450 | 1.457 | 966,269 | -0.00(-0.23%) |
Jun 25, 2012 | 1.463 | 1.463 | 1.447 | 1.460 | 1,100,037 | -0.01(-0.90%) |
Jun 22, 2012 | 1.470 | 1.500 | 1.463 | 1.473 | 957,942 | +0.01(+0.45%) |
Jun 21, 2012 | 1.490 | 1.493 | 1.463 | 1.467 | 1,194,492 | -0.03(-1.78%) |
Jun 20, 2012 | 1.493 | 1.497 | 1.477 | 1.493 | 1,265,705 | -0.00(-0.22%) |
Jun 19, 2012 | 1.487 | 1.500 | 1.480 | 1.497 | 1,363,439 | +0.02(+1.35%) |
Jun 18, 2012 | 1.473 | 1.480 | 1.460 | 1.477 | 970,470 | +0.00(+0.00%) |
Jun 15, 2012 | 1.457 | 1.477 | 1.457 | 1.477 | 1,528,112 | +0.02(+1.14%) |
Jun 14, 2012 | 1.450 | 1.470 | 1.450 | 1.460 | 1,472,823 | +0.01(+0.69%) |
Jun 13, 2012 | 1.463 | 1.473 | 1.447 | 1.450 | 1,620,322 | -0.01(-0.68%) |
Jun 12, 2012 | 1.460 | 1.470 | 1.447 | 1.460 | 1,691,342 | +0.01(+0.46%) |
Jun 11, 2012 | 1.487 | 1.513 | 1.447 | 1.453 | 1,222,733 | -0.02(-1.13%) |
Jun 08, 2012 | 1.450 | 1.470 | 1.447 | 1.470 | 810,887 | +0.01(+0.91%) |
Jun 07, 2012 | 1.473 | 1.477 | 1.450 | 1.457 | 831,552 | +0.00(+0.00%) |
Jun 06, 2012 | 1.427 | 1.457 | 1.427 | 1.457 | 1,507,981 | +0.04(+2.57%) |
Jun 05, 2012 | 1.407 | 1.427 | 1.404 | 1.420 | 1,195,384 | +0.01(+0.47%) |
Jun 04, 2012 | 1.424 | 1.430 | 1.397 | 1.414 | 1,789,205 | -0.01(-0.70%) |
Jun 01, 2012 | 1.443 | 1.443 | 1.420 | 1.424 | 1,479,803 | -0.04(-2.72%) |
May 31, 2012 | 1.470 | 1.473 | 1.447 | 1.463 | 1,096,285 | -0.01(-0.68%) |
May 30, 2012 | 1.477 | 1.487 | 1.470 | 1.473 | 1,469,237 | -0.02(-1.11%) |
May 29, 2012 | 1.477 | 1.493 | 1.477 | 1.490 | 1,010,025 | +0.02(+1.58%) |
May 25, 2012 | 1.470 | 1.477 | 1.457 | 1.467 | 1,166,564 | +0.00(+0.00%) |
May 24, 2012 | 1.477 | 1.477 | 1.463 | 1.467 | 1,114,648 | +0.00(+0.23%) |
May 23, 2012 | 1.450 | 1.470 | 1.437 | 1.463 | 1,867,223 | +0.01(+0.92%) |
May 22, 2012 | 1.450 | 1.470 | 1.450 | 1.450 | 1,798,294 | +0.01(+0.45%) |
May 21, 2012 | 1.424 | 1.447 | 1.424 | 1.444 | 1,754,661 | +0.02(+1.14%) |
May 18, 2012 | 1.460 | 1.460 | 1.421 | 1.427 | 1,505,691 | -0.03(-2.01%) |
May 17, 2012 | 1.499 | 1.499 | 1.453 | 1.457 | 1,256,218 | -0.03(-1.97%) |
May 16, 2012 | 1.515 | 1.518 | 1.486 | 1.486 | 1,404,941 | -0.03(-1.72%) |
May 15, 2012 | 1.512 | 1.522 | 1.499 | 1.512 | 1,694,078 | +0.01(+0.43%) |
May 14, 2012 | 1.518 | 1.519 | 1.505 | 1.505 | 811,793 | -0.02(-1.49%) |
May 11, 2012 | 1.535 | 1.541 | 1.528 | 1.528 | 599,064 | -0.01(-0.85%) |
May 10, 2012 | 1.541 | 1.548 | 1.535 | 1.541 | 854,245 | +0.01(+0.42%) |
May 09, 2012 | 1.525 | 1.538 | 1.518 | 1.535 | 794,789 | -0.01(-0.42%) |
May 08, 2012 | 1.538 | 1.545 | 1.525 | 1.541 | 1,050,872 | -0.00(-0.21%) |
May 07, 2012 | 1.538 | 1.551 | 1.538 | 1.545 | 972,693 | -0.01(-0.42%) |
May 04, 2012 | 1.577 | 1.577 | 1.541 | 1.551 | 1,022,528 | -0.03(-1.65%) |
May 03, 2012 | 1.593 | 1.597 | 1.577 | 1.577 | 535,044 | -0.02(-1.02%) |
May 02, 2012 | 1.590 | 1.600 | 1.587 | 1.593 | 1,002,584 | -0.01(-0.81%) |