Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 1.323 | 1.336 | 1.298 | 1.304 | 1,802,966 | -0.02(-1.44%) |
Aug 30, 2012 | 1.323 | 1.330 | 1.298 | 1.323 | 1,308,139 | +0.00(+0.00%) |
Aug 29, 2012 | 1.330 | 1.336 | 1.317 | 1.323 | 622,893 | -0.01(-0.95%) |
Aug 27, 2012 | 1.330 | 1.349 | 1.330 | 1.336 | 743,731 | -0.01(-0.47%) |
Aug 24, 2012 | 1.336 | 1.349 | 1.317 | 1.342 | 1,337,013 | +0.00(+0.00%) |
Aug 23, 2012 | 1.368 | 1.368 | 1.323 | 1.342 | 1,508,000 | -0.03(-1.85%) |
Aug 22, 2012 | 1.361 | 1.374 | 1.355 | 1.368 | 1,232,429 | +0.02(+1.41%) |
Aug 21, 2012 | 1.361 | 1.380 | 1.342 | 1.349 | 2,391,405 | +0.00(+0.00%) |
Aug 20, 2012 | 1.342 | 1.349 | 1.330 | 1.349 | 1,190,361 | +0.01(+0.47%) |
Aug 17, 2012 | 1.336 | 1.342 | 1.330 | 1.342 | 1,891,627 | +0.04(+3.41%) |
Aug 16, 2012 | 1.285 | 1.298 | 1.279 | 1.298 | 1,359,055 | +0.04(+3.53%) |
Aug 15, 2012 | 1.247 | 1.266 | 1.247 | 1.254 | 784,901 | +0.01(+1.02%) |
Aug 14, 2012 | 1.241 | 1.254 | 1.228 | 1.241 | 1,082,180 | +0.01(+0.51%) |
Aug 13, 2012 | 1.228 | 1.247 | 1.228 | 1.235 | 1,406,715 | +0.01(+0.52%) |
Aug 10, 2012 | 1.222 | 1.235 | 1.216 | 1.228 | 2,376,990 | +0.00(+0.00%) |
Aug 09, 2012 | 1.235 | 1.241 | 1.216 | 1.228 | 938,557 | -0.01(-0.51%) |
Aug 08, 2012 | 1.222 | 1.235 | 1.216 | 1.235 | 1,968,551 | +0.01(+0.52%) |
Aug 07, 2012 | 1.228 | 1.241 | 1.216 | 1.228 | 2,214,578 | +0.02(+1.57%) |
Aug 06, 2012 | 1.203 | 1.228 | 1.190 | 1.209 | 1,247,997 | +0.01(+1.06%) |
Aug 03, 2012 | 1.171 | 1.203 | 1.171 | 1.197 | 1,979,981 | +0.06(+5.59%) |
Aug 02, 2012 | 1.152 | 1.152 | 1.121 | 1.133 | 2,305,373 | -0.06(-5.29%) |
Aug 01, 2012 | 1.190 | 1.209 | 1.159 | 1.197 | 6,865,510 | +0.00(+0.00%) |
Jul 31, 2012 | 1.184 | 1.203 | 1.178 | 1.197 | 1,218,517 | +0.00(+0.00%) |
Jul 30, 2012 | 1.203 | 1.222 | 1.197 | 1.197 | 1,223,313 | -0.01(-0.53%) |
Jul 27, 2012 | 1.165 | 1.203 | 1.159 | 1.203 | 1,571,982 | +0.06(+5.56%) |
Jul 26, 2012 | 1.146 | 1.146 | 1.121 | 1.140 | 1,638,105 | +0.01(+1.12%) |
Jul 25, 2012 | 1.140 | 1.140 | 1.118 | 1.127 | 1,407,645 | +0.02(+1.71%) |
Jul 24, 2012 | 1.121 | 1.121 | 1.089 | 1.108 | 1,279,601 | -0.03(-2.78%) |
Jul 23, 2012 | 1.121 | 1.140 | 1.114 | 1.140 | 1,178,991 | -0.01(-1.10%) |
Jul 20, 2012 | 1.171 | 1.178 | 1.152 | 1.152 | 820,870 | -0.02(-1.62%) |
Jul 19, 2012 | 1.171 | 1.184 | 1.165 | 1.171 | 1,180,303 | +0.01(+1.09%) |
Jul 18, 2012 | 1.171 | 1.171 | 1.152 | 1.159 | 936,896 | -0.01(-1.08%) |
Jul 17, 2012 | 1.171 | 1.178 | 1.146 | 1.171 | 1,163,460 | +0.01(+1.09%) |
Jul 16, 2012 | 1.165 | 1.171 | 1.152 | 1.159 | 601,766 | -0.02(-1.61%) |
Jul 13, 2012 | 1.159 | 1.184 | 1.159 | 1.178 | 1,182,307 | +0.02(+1.64%) |
Jul 12, 2012 | 1.159 | 1.159 | 1.146 | 1.159 | 1,062,684 | -0.03(-2.14%) |
Jul 11, 2012 | 1.178 | 1.190 | 1.165 | 1.184 | 1,171,158 | +0.01(+1.08%) |
Jul 10, 2012 | 1.190 | 1.197 | 1.171 | 1.171 | 987,517 | +0.00(+0.00%) |
Jul 09, 2012 | 1.171 | 1.178 | 1.159 | 1.171 | 1,017,020 | +0.01(+0.54%) |
Jul 06, 2012 | 1.171 | 1.184 | 1.159 | 1.165 | 958,046 | -0.02(-1.60%) |
Jul 05, 2012 | 1.197 | 1.209 | 1.178 | 1.184 | 1,446,685 | -0.06(-4.59%) |
Jul 03, 2012 | 1.241 | 1.247 | 1.222 | 1.241 | 2,421,153 | +0.01(+1.03%) |
Jul 02, 2012 | 1.235 | 1.241 | 1.222 | 1.228 | 3,997,736 | +0.01(+1.04%) |
Jun 29, 2012 | 1.228 | 1.228 | 1.209 | 1.216 | 1,625,953 | +0.03(+2.67%) |
Jun 28, 2012 | 1.133 | 1.190 | 1.121 | 1.184 | 3,717,986 | -0.04(-3.61%) |
Jun 27, 2012 | 1.190 | 1.228 | 1.190 | 1.228 | 1,388,850 | +0.05(+4.30%) |
Jun 26, 2012 | 1.171 | 1.184 | 1.159 | 1.178 | 1,254,555 | +0.00(+0.00%) |
Jun 25, 2012 | 1.197 | 1.197 | 1.159 | 1.178 | 1,316,940 | -0.04(-3.63%) |
Jun 22, 2012 | 1.235 | 1.247 | 1.209 | 1.222 | 1,458,742 | +0.03(+2.66%) |
Jun 21, 2012 | 1.228 | 1.235 | 1.171 | 1.190 | 2,452,650 | -0.04(-3.09%) |
Jun 20, 2012 | 1.222 | 1.235 | 1.203 | 1.228 | 2,116,523 | +0.01(+1.04%) |
Jun 19, 2012 | 1.197 | 1.222 | 1.194 | 1.216 | 1,642,579 | +0.03(+2.67%) |
Jun 18, 2012 | 1.175 | 1.203 | 1.171 | 1.184 | 2,418,590 | -0.03(-2.60%) |
Jun 15, 2012 | 1.206 | 1.228 | 1.203 | 1.216 | 4,399,486 | +0.05(+4.35%) |
Jun 14, 2012 | 1.146 | 1.178 | 1.137 | 1.165 | 2,318,190 | +0.03(+2.22%) |
Jun 13, 2012 | 1.140 | 1.165 | 1.127 | 1.140 | 1,601,232 | -0.01(-0.55%) |
Jun 12, 2012 | 1.114 | 1.146 | 1.102 | 1.146 | 2,070,514 | +0.05(+4.62%) |
Jun 11, 2012 | 1.133 | 1.139 | 1.083 | 1.095 | 2,057,107 | +0.00(+0.00%) |
Jun 08, 2012 | 1.077 | 1.102 | 1.064 | 1.095 | 2,276,075 | -0.01(-0.57%) |
Jun 07, 2012 | 1.114 | 1.121 | 1.089 | 1.102 | 2,756,421 | +0.03(+2.96%) |
Jun 06, 2012 | 1.032 | 1.070 | 1.032 | 1.070 | 2,471,261 | +0.06(+6.29%) |
Jun 05, 2012 | 0.9815 | 1.013 | 0.9815 | 1.007 | 1,273,564 | +0.03(+2.58%) |
Jun 04, 2012 | 0.9942 | 1.007 | 0.9752 | 0.9815 | 1,797,813 | -0.01(-1.27%) |