Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 1.583 | 1.583 | 1.564 | 1.577 | 1,298,430 | -0.04(-2.35%) |
Sep 27, 2012 | 1.596 | 1.615 | 1.577 | 1.615 | 1,810,917 | +0.04(+2.82%) |
Sep 26, 2012 | 1.577 | 1.583 | 1.558 | 1.570 | 2,537,670 | -0.04(-2.36%) |
Sep 25, 2012 | 1.634 | 1.659 | 1.602 | 1.608 | 2,180,651 | -0.01(-0.78%) |
Sep 24, 2012 | 1.608 | 1.634 | 1.605 | 1.621 | 1,121,068 | +0.00(+0.00%) |
Sep 21, 2012 | 1.646 | 1.653 | 1.615 | 1.621 | 1,908,266 | +0.04(+2.40%) |
Sep 20, 2012 | 1.570 | 1.599 | 1.558 | 1.583 | 1,247,688 | -0.02(-1.19%) |
Sep 19, 2012 | 1.583 | 1.615 | 1.577 | 1.602 | 1,276,804 | +0.03(+1.61%) |
Sep 18, 2012 | 1.570 | 1.589 | 1.564 | 1.577 | 1,791,031 | -0.04(-2.73%) |
Sep 17, 2012 | 1.627 | 1.646 | 1.605 | 1.621 | 2,097,527 | +0.01(+0.39%) |
Sep 14, 2012 | 1.627 | 1.646 | 1.596 | 1.615 | 4,306,186 | +0.02(+1.19%) |
Sep 13, 2012 | 1.539 | 1.601 | 1.526 | 1.596 | 2,793,872 | +0.04(+2.86%) |
Sep 12, 2012 | 1.539 | 1.558 | 1.532 | 1.551 | 3,115,669 | +0.06(+4.26%) |
Sep 11, 2012 | 1.482 | 1.494 | 1.472 | 1.488 | 3,292,966 | +0.04(+2.62%) |
Sep 10, 2012 | 1.494 | 1.501 | 1.450 | 1.450 | 2,660,028 | -0.03(-2.14%) |
Sep 07, 2012 | 1.475 | 1.488 | 1.468 | 1.482 | 4,229,016 | +0.04(+2.63%) |
Sep 06, 2012 | 1.387 | 1.463 | 1.387 | 1.444 | 4,835,684 | +0.10(+7.55%) |
Sep 05, 2012 | 1.336 | 1.355 | 1.323 | 1.342 | 1,391,488 | +0.03(+2.42%) |
Sep 04, 2012 | 1.317 | 1.317 | 1.292 | 1.311 | 888,846 | +0.01(+0.49%) |
Aug 31, 2012 | 1.323 | 1.336 | 1.298 | 1.304 | 1,802,992 | -0.02(-1.43%) |
Aug 30, 2012 | 1.323 | 1.330 | 1.298 | 1.323 | 1,308,158 | +0.00(+0.00%) |
Aug 29, 2012 | 1.330 | 1.336 | 1.317 | 1.323 | 622,902 | -0.01(-0.95%) |
Aug 27, 2012 | 1.330 | 1.349 | 1.330 | 1.336 | 743,742 | -0.01(-0.47%) |
Aug 24, 2012 | 1.336 | 1.349 | 1.317 | 1.342 | 1,337,032 | +0.00(+0.00%) |
Aug 23, 2012 | 1.368 | 1.368 | 1.323 | 1.342 | 1,508,022 | -0.03(-1.85%) |
Aug 22, 2012 | 1.361 | 1.374 | 1.355 | 1.368 | 1,232,447 | +0.02(+1.41%) |
Aug 21, 2012 | 1.361 | 1.380 | 1.342 | 1.349 | 2,391,440 | +0.00(+0.00%) |
Aug 20, 2012 | 1.342 | 1.349 | 1.330 | 1.349 | 1,190,379 | +0.01(+0.47%) |
Aug 17, 2012 | 1.336 | 1.342 | 1.330 | 1.342 | 1,891,654 | +0.04(+3.41%) |
Aug 16, 2012 | 1.285 | 1.298 | 1.279 | 1.298 | 1,359,075 | +0.04(+3.53%) |
Aug 15, 2012 | 1.247 | 1.266 | 1.247 | 1.254 | 784,912 | +0.01(+1.02%) |
Aug 14, 2012 | 1.241 | 1.254 | 1.228 | 1.241 | 1,082,196 | +0.01(+0.51%) |
Aug 13, 2012 | 1.228 | 1.247 | 1.228 | 1.235 | 1,406,736 | +0.01(+0.52%) |
Aug 10, 2012 | 1.222 | 1.235 | 1.216 | 1.228 | 2,377,024 | +0.00(+0.00%) |
Aug 09, 2012 | 1.235 | 1.241 | 1.216 | 1.228 | 938,571 | -0.01(-0.51%) |
Aug 08, 2012 | 1.222 | 1.235 | 1.216 | 1.235 | 1,968,579 | +0.01(+0.52%) |
Aug 07, 2012 | 1.228 | 1.241 | 1.216 | 1.228 | 2,214,610 | +0.02(+1.57%) |
Aug 06, 2012 | 1.203 | 1.228 | 1.190 | 1.209 | 1,248,015 | +0.01(+1.06%) |
Aug 03, 2012 | 1.171 | 1.203 | 1.171 | 1.197 | 1,980,010 | +0.06(+5.59%) |
Aug 02, 2012 | 1.152 | 1.152 | 1.121 | 1.133 | 2,305,407 | -0.06(-5.29%) |
Aug 01, 2012 | 1.190 | 1.209 | 1.159 | 1.197 | 6,865,610 | +0.00(+0.00%) |
Jul 31, 2012 | 1.184 | 1.203 | 1.178 | 1.197 | 1,218,534 | +0.00(+0.00%) |
Jul 30, 2012 | 1.203 | 1.222 | 1.197 | 1.197 | 1,223,330 | -0.01(-0.53%) |
Jul 27, 2012 | 1.165 | 1.203 | 1.159 | 1.203 | 1,572,005 | +0.06(+5.56%) |
Jul 26, 2012 | 1.146 | 1.146 | 1.121 | 1.140 | 1,638,129 | +0.01(+1.12%) |
Jul 25, 2012 | 1.140 | 1.140 | 1.118 | 1.127 | 1,407,666 | +0.02(+1.71%) |
Jul 24, 2012 | 1.121 | 1.121 | 1.089 | 1.108 | 1,279,620 | -0.03(-2.78%) |
Jul 23, 2012 | 1.121 | 1.140 | 1.114 | 1.140 | 1,179,008 | -0.01(-1.10%) |
Jul 20, 2012 | 1.171 | 1.178 | 1.152 | 1.152 | 820,882 | -0.02(-1.62%) |
Jul 19, 2012 | 1.171 | 1.184 | 1.165 | 1.171 | 1,180,321 | +0.01(+1.09%) |
Jul 18, 2012 | 1.171 | 1.171 | 1.152 | 1.159 | 936,910 | -0.01(-1.08%) |
Jul 17, 2012 | 1.171 | 1.178 | 1.146 | 1.171 | 1,163,477 | +0.01(+1.09%) |
Jul 16, 2012 | 1.165 | 1.171 | 1.152 | 1.159 | 601,775 | -0.02(-1.61%) |
Jul 13, 2012 | 1.159 | 1.184 | 1.159 | 1.178 | 1,182,325 | +0.02(+1.64%) |
Jul 12, 2012 | 1.159 | 1.159 | 1.146 | 1.159 | 1,062,699 | -0.03(-2.14%) |
Jul 11, 2012 | 1.178 | 1.190 | 1.165 | 1.184 | 1,171,175 | +0.01(+1.08%) |
Jul 10, 2012 | 1.190 | 1.197 | 1.171 | 1.171 | 987,532 | +0.00(+0.00%) |
Jul 09, 2012 | 1.171 | 1.178 | 1.159 | 1.171 | 1,017,034 | +0.01(+0.54%) |
Jul 06, 2012 | 1.171 | 1.184 | 1.159 | 1.165 | 958,060 | -0.02(-1.60%) |
Jul 05, 2012 | 1.197 | 1.209 | 1.178 | 1.184 | 1,446,706 | -0.06(-4.59%) |
Jul 03, 2012 | 1.241 | 1.247 | 1.222 | 1.241 | 2,421,189 | +0.01(+1.03%) |