Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 1.638 | 1.638 | 1.621 | 1.631 | 1,089,110 | -0.01(-0.62%) |
Sep 27, 2012 | 1.628 | 1.641 | 1.621 | 1.641 | 746,617 | +0.03(+1.89%) |
Sep 26, 2012 | 1.624 | 1.628 | 1.607 | 1.611 | 1,742,183 | -0.03(-1.65%) |
Sep 25, 2012 | 1.655 | 1.661 | 1.638 | 1.638 | 1,219,301 | -0.01(-0.61%) |
Sep 24, 2012 | 1.661 | 1.663 | 1.648 | 1.648 | 1,230,901 | -0.02(-1.01%) |
Sep 21, 2012 | 1.658 | 1.672 | 1.651 | 1.665 | 947,680 | +0.02(+1.02%) |
Sep 20, 2012 | 1.655 | 1.664 | 1.648 | 1.648 | 1,455,749 | -0.02(-1.41%) |
Sep 19, 2012 | 1.672 | 1.672 | 1.665 | 1.672 | 1,128,807 | +0.00(+0.20%) |
Sep 18, 2012 | 1.661 | 1.672 | 1.655 | 1.668 | 1,328,552 | +0.01(+0.82%) |
Sep 17, 2012 | 1.665 | 1.668 | 1.651 | 1.655 | 1,236,888 | -0.01(-0.41%) |
Sep 14, 2012 | 1.651 | 1.675 | 1.648 | 1.661 | 1,473,618 | +0.02(+1.03%) |
Sep 13, 2012 | 1.624 | 1.648 | 1.624 | 1.645 | 1,534,102 | +0.02(+1.25%) |
Sep 12, 2012 | 1.638 | 1.638 | 1.621 | 1.624 | 1,039,883 | -0.01(-0.41%) |
Sep 11, 2012 | 1.624 | 1.631 | 1.618 | 1.631 | 1,098,441 | +0.01(+0.42%) |
Sep 10, 2012 | 1.611 | 1.628 | 1.611 | 1.624 | 1,292,219 | +0.02(+1.05%) |
Sep 07, 2012 | 1.614 | 1.621 | 1.604 | 1.607 | 1,052,229 | +0.00(+0.21%) |
Sep 06, 2012 | 1.594 | 1.607 | 1.590 | 1.604 | 1,210,055 | +0.02(+1.28%) |
Sep 05, 2012 | 1.594 | 1.594 | 1.580 | 1.584 | 1,303,611 | -0.00(-0.21%) |
Sep 04, 2012 | 1.590 | 1.594 | 1.580 | 1.587 | 1,019,855 | -0.01(-0.63%) |
Aug 31, 2012 | 1.601 | 1.601 | 1.587 | 1.597 | 1,165,297 | +0.01(+0.43%) |
Aug 30, 2012 | 1.590 | 1.590 | 1.580 | 1.590 | 1,041,594 | +0.00(+0.00%) |
Aug 29, 2012 | 1.587 | 1.594 | 1.584 | 1.590 | 1,140,765 | +0.01(+0.86%) |
Aug 27, 2012 | 1.577 | 1.584 | 1.571 | 1.577 | 1,379,304 | +0.00(+0.21%) |
Aug 24, 2012 | 1.587 | 1.587 | 1.574 | 1.574 | 1,787,160 | -0.02(-1.27%) |
Aug 23, 2012 | 1.590 | 1.594 | 1.584 | 1.594 | 1,182,520 | +0.00(+0.00%) |
Aug 22, 2012 | 1.587 | 1.594 | 1.574 | 1.594 | 1,675,226 | +0.00(+0.21%) |
Aug 21, 2012 | 1.590 | 1.601 | 1.590 | 1.590 | 898,148 | +0.00(+0.21%) |
Aug 20, 2012 | 1.587 | 1.604 | 1.584 | 1.587 | 1,534,333 | -0.01(-0.42%) |
Aug 17, 2012 | 1.604 | 1.607 | 1.594 | 1.594 | 1,075,834 | -0.01(-0.63%) |
Aug 16, 2012 | 1.587 | 1.604 | 1.580 | 1.604 | 1,265,845 | +0.02(+1.06%) |
Aug 15, 2012 | 1.584 | 1.587 | 1.577 | 1.587 | 1,051,746 | +0.01(+0.43%) |
Aug 14, 2012 | 1.587 | 1.594 | 1.580 | 1.580 | 962,129 | -0.00(-0.21%) |
Aug 13, 2012 | 1.584 | 1.594 | 1.575 | 1.584 | 930,605 | -0.00(-0.21%) |
Aug 10, 2012 | 1.577 | 1.587 | 1.574 | 1.587 | 719,159 | +0.01(+0.64%) |
Aug 09, 2012 | 1.570 | 1.584 | 1.570 | 1.577 | 730,107 | +0.00(+0.21%) |
Aug 08, 2012 | 1.560 | 1.577 | 1.557 | 1.574 | 1,204,914 | +0.01(+0.87%) |
Aug 07, 2012 | 1.540 | 1.563 | 1.530 | 1.560 | 1,725,277 | +0.03(+1.76%) |
Aug 06, 2012 | 1.530 | 1.540 | 1.523 | 1.533 | 1,360,248 | +0.01(+0.67%) |
Aug 03, 2012 | 1.526 | 1.540 | 1.516 | 1.523 | 1,439,761 | +0.02(+1.35%) |
Aug 02, 2012 | 1.533 | 1.533 | 1.503 | 1.503 | 1,644,446 | -0.04(-2.63%) |
Aug 01, 2012 | 1.543 | 1.547 | 1.533 | 1.543 | 1,677,610 | +0.01(+0.88%) |
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%) |