Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 1.877 | 1.936 | 1.816 | 1.826 | 12,647,437 | -0.06(-3.14%) |
Jul 30, 2012 | 1.843 | 1.938 | 1.837 | 1.885 | 9,380,109 | +0.04(+2.39%) |
Jul 27, 2012 | 1.860 | 1.886 | 1.835 | 1.841 | 11,148,152 | +0.00(+0.00%) |
Jul 26, 2012 | 1.889 | 1.917 | 1.828 | 1.841 | 9,603,311 | -0.02(-0.82%) |
Jul 25, 2012 | 1.925 | 1.927 | 1.845 | 1.856 | 9,257,281 | -0.05(-2.61%) |
Jul 24, 2012 | 1.959 | 1.963 | 1.883 | 1.906 | 7,680,801 | -0.04(-2.06%) |
Jul 23, 2012 | 1.959 | 2.005 | 1.944 | 1.946 | 11,839,763 | -0.06(-3.05%) |
Jul 20, 2012 | 2.013 | 2.028 | 1.988 | 2.007 | 8,174,645 | -0.04(-1.96%) |
Jul 19, 2012 | 2.049 | 2.053 | 2.013 | 2.047 | 6,525,783 | +0.00(+0.19%) |
Jul 18, 2012 | 2.084 | 2.107 | 2.001 | 2.043 | 17,006,300 | +0.01(+0.66%) |
Jul 17, 2012 | 2.007 | 2.032 | 1.952 | 2.030 | 8,288,260 | +0.03(+1.34%) |
Jul 16, 2012 | 1.980 | 2.164 | 1.961 | 2.003 | 28,878,476 | +0.01(+0.67%) |
Jul 13, 2012 | 2.007 | 2.030 | 1.963 | 1.990 | 10,689,531 | -0.02(-0.86%) |
Jul 12, 2012 | 1.868 | 2.034 | 1.841 | 2.007 | 52,748,528 | +0.13(+6.71%) |
Jul 11, 2012 | 1.847 | 1.915 | 1.833 | 1.881 | 14,365,745 | +0.03(+1.86%) |
Jul 10, 2012 | 1.904 | 1.956 | 1.787 | 1.847 | 38,122,532 | -0.18(-8.95%) |
Jul 09, 2012 | 2.074 | 2.082 | 2.017 | 2.028 | 5,913,836 | -0.05(-2.57%) |
Jul 06, 2012 | 2.059 | 2.094 | 2.047 | 2.082 | 5,191,674 | -0.01(-0.55%) |
Jul 05, 2012 | 2.095 | 2.108 | 2.057 | 2.093 | 7,209,610 | -0.02(-0.91%) |
Jul 03, 2012 | 2.084 | 2.120 | 2.070 | 2.112 | 5,888,344 | +0.03(+1.28%) |
Jul 02, 2012 | 2.072 | 2.089 | 2.040 | 2.085 | 9,797,108 | +0.02(+0.93%) |
Jun 29, 2012 | 2.064 | 2.070 | 2.034 | 2.066 | 13,618,299 | +0.05(+2.27%) |
Jun 28, 2012 | 1.956 | 2.021 | 1.956 | 2.021 | 13,796,779 | +0.04(+2.13%) |
Jun 27, 2012 | 1.942 | 1.988 | 1.931 | 1.978 | 12,419,322 | +0.04(+2.27%) |
Jun 26, 2012 | 1.887 | 1.944 | 1.877 | 1.934 | 10,452,419 | +0.06(+3.16%) |
Jun 25, 2012 | 1.900 | 1.902 | 1.864 | 1.875 | 7,336,691 | -0.06(-3.25%) |
Jun 22, 2012 | 1.881 | 1.948 | 1.869 | 1.938 | 11,037,754 | +0.04(+2.01%) |
Jun 21, 2012 | 1.933 | 1.956 | 1.894 | 1.900 | 7,708,637 | -0.03(-1.58%) |
Jun 20, 2012 | 1.927 | 1.948 | 1.902 | 1.931 | 15,727,424 | -0.00(-0.10%) |
Jun 19, 2012 | 1.912 | 1.936 | 1.894 | 1.933 | 7,214,669 | +0.04(+2.12%) |
Jun 18, 2012 | 1.864 | 1.919 | 1.856 | 1.892 | 7,347,258 | +0.02(+1.02%) |
Jun 15, 2012 | 1.866 | 1.887 | 1.847 | 1.873 | 9,751,553 | +0.00(+0.10%) |
Jun 14, 2012 | 1.829 | 1.883 | 1.809 | 1.871 | 6,413,000 | +0.05(+2.73%) |
Jun 13, 2012 | 1.804 | 1.848 | 1.787 | 1.822 | 7,323,560 | +0.01(+0.42%) |
Jun 12, 2012 | 1.782 | 1.816 | 1.768 | 1.814 | 7,736,359 | +0.05(+2.71%) |
Jun 11, 2012 | 1.850 | 1.850 | 1.766 | 1.766 | 8,603,739 | -0.06(-3.04%) |
Jun 08, 2012 | 1.824 | 1.837 | 1.789 | 1.822 | 11,004,859 | -0.01(-0.52%) |
Jun 07, 2012 | 1.826 | 1.885 | 1.820 | 1.831 | 14,392,148 | +0.01(+0.42%) |
Jun 06, 2012 | 1.715 | 1.828 | 1.715 | 1.824 | 14,184,833 | +0.12(+7.07%) |
Jun 05, 2012 | 1.625 | 1.711 | 1.615 | 1.703 | 10,072,750 | +0.08(+4.82%) |
Jun 04, 2012 | 1.676 | 1.680 | 1.625 | 1.625 | 8,591,895 | -0.05(-2.97%) |
Jun 01, 2012 | 1.682 | 1.707 | 1.673 | 1.675 | 10,662,401 | -0.04(-2.34%) |
May 31, 2012 | 1.676 | 1.732 | 1.648 | 1.715 | 7,510,143 | +0.04(+2.16%) |
May 30, 2012 | 1.673 | 1.692 | 1.652 | 1.678 | 7,784,796 | -0.01(-0.79%) |
May 29, 2012 | 1.619 | 1.696 | 1.608 | 1.692 | 12,463,700 | +0.08(+4.86%) |
May 25, 2012 | 1.613 | 1.625 | 1.606 | 1.613 | 5,118,644 | -0.01(-0.71%) |
May 24, 2012 | 1.629 | 1.634 | 1.596 | 1.625 | 7,205,576 | +0.00(+0.12%) |
May 23, 2012 | 1.590 | 1.623 | 1.546 | 1.623 | 5,545,719 | +0.01(+0.59%) |
May 22, 2012 | 1.627 | 1.638 | 1.602 | 1.613 | 7,849,446 | -0.00(-0.24%) |
May 21, 2012 | 1.560 | 1.625 | 1.545 | 1.617 | 8,661,222 | +0.07(+4.32%) |
May 18, 2012 | 1.642 | 1.657 | 1.537 | 1.550 | 21,944,466 | -0.09(-5.70%) |
May 17, 2012 | 1.732 | 1.743 | 1.610 | 1.644 | 27,589,890 | -0.09(-5.18%) |
May 16, 2012 | 1.822 | 1.824 | 1.726 | 1.734 | 19,026,742 | -0.07(-4.12%) |
May 15, 2012 | 1.776 | 1.845 | 1.766 | 1.808 | 18,651,614 | +0.03(+1.61%) |
May 14, 2012 | 1.755 | 1.797 | 1.734 | 1.780 | 10,479,690 | -0.01(-0.64%) |
May 11, 2012 | 1.787 | 1.816 | 1.724 | 1.791 | 27,756,918 | -0.09(-4.58%) |
May 10, 2012 | 1.866 | 1.913 | 1.845 | 1.877 | 14,018,412 | +0.03(+1.76%) |
May 09, 2012 | 1.826 | 1.862 | 1.799 | 1.845 | 12,389,838 | -0.01(-0.41%) |
May 08, 2012 | 1.835 | 1.884 | 1.816 | 1.852 | 11,821,113 | +0.02(+0.94%) |
May 07, 2012 | 1.826 | 1.848 | 1.787 | 1.835 | 5,856,809 | +0.00(+0.00%) |
May 04, 2012 | 1.873 | 1.879 | 1.826 | 1.835 | 10,219,810 | -0.05(-2.54%) |
May 03, 2012 | 1.963 | 1.971 | 1.847 | 1.883 | 12,625,125 | -0.08(-4.00%) |
May 02, 2012 | 1.975 | 1.980 | 1.923 | 1.961 | 7,393,096 | -0.04(-1.82%) |