Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 1.580 | 1.580 | 1.557 | 1.572 | 28,636 | +0.01(+0.48%) |
May 30, 2013 | 1.550 | 1.572 | 1.550 | 1.565 | 8,592 | -0.01(-0.47%) |
May 29, 2013 | 1.557 | 1.572 | 1.550 | 1.572 | 125,517 | +0.00(+0.00%) |
May 28, 2013 | 1.558 | 1.572 | 1.557 | 1.572 | 22,139 | +0.01(+0.91%) |
May 24, 2013 | 1.558 | 1.558 | 1.558 | 1.558 | 268 | +0.00(+0.05%) |
May 23, 2013 | 1.542 | 1.564 | 1.535 | 1.557 | 5,127 | +0.01(+0.48%) |
May 22, 2013 | 1.572 | 1.572 | 1.550 | 1.550 | 19,038 | -0.02(-1.42%) |
May 21, 2013 | 1.565 | 1.572 | 1.557 | 1.572 | 5,661 | +0.00(+0.01%) |
May 20, 2013 | 1.550 | 1.572 | 1.550 | 1.572 | 20,042 | +0.01(+0.90%) |
May 17, 2013 | 1.550 | 1.558 | 1.542 | 1.558 | 21,125 | +0.01(+0.53%) |
May 16, 2013 | 1.557 | 1.565 | 1.542 | 1.550 | 7,983 | -0.01(-0.95%) |
May 15, 2013 | 1.535 | 1.572 | 1.535 | 1.565 | 33,167 | +0.01(+0.96%) |
May 13, 2013 | 1.563 | 1.565 | 1.550 | 1.550 | 1,069 | +0.00(+0.00%) |
May 10, 2013 | 1.550 | 1.565 | 1.550 | 1.550 | 4,469 | +0.01(+0.97%) |
May 09, 2013 | 1.550 | 1.550 | 1.535 | 1.535 | 2,147 | -0.04(-2.37%) |
May 08, 2013 | 1.527 | 1.572 | 1.527 | 1.572 | 26,081 | +0.01(+0.48%) |
May 07, 2013 | 1.550 | 1.572 | 1.550 | 1.565 | 15,434 | +0.00(+0.00%) |
May 06, 2013 | 1.580 | 1.594 | 1.527 | 1.565 | 24,914 | +0.01(+0.48%) |
May 03, 2013 | 1.550 | 1.580 | 1.557 | 1.557 | 27,603 | -0.02(-1.41%) |
May 02, 2013 | 1.558 | 1.587 | 1.557 | 1.580 | 3,999 | +0.03(+1.92%) |
May 01, 2013 | 1.512 | 1.565 | 1.505 | 1.550 | 31,510 | -0.01(-0.48%) |
Apr 30, 2013 | 1.550 | 1.563 | 1.550 | 1.557 | 76,290 | +0.01(+0.48%) |
Apr 29, 2013 | 1.535 | 1.550 | 1.527 | 1.550 | 20,764 | +0.00(+0.00%) |
Apr 26, 2013 | 1.580 | 1.565 | 1.535 | 1.550 | 50,697 | -0.01(-0.95%) |
Apr 25, 2013 | 1.580 | 1.580 | 1.527 | 1.565 | 26,915 | +0.01(+0.96%) |
Apr 24, 2013 | 1.564 | 1.564 | 1.527 | 1.550 | 13,864 | +0.01(+0.48%) |
Apr 23, 2013 | 1.542 | 1.550 | 1.512 | 1.542 | 8,240 | +0.00(+0.00%) |
Apr 22, 2013 | 1.505 | 1.557 | 1.505 | 1.542 | 26,940 | -0.01(-0.48%) |
Apr 19, 2013 | 1.557 | 1.572 | 1.535 | 1.550 | 72,995 | -0.01(-0.48%) |
Apr 18, 2013 | 1.572 | 1.572 | 1.550 | 1.557 | 4,563 | +0.00(+0.00%) |
Apr 17, 2013 | 1.520 | 1.565 | 1.512 | 1.557 | 9,149 | +0.02(+1.46%) |
Apr 16, 2013 | 1.535 | 1.536 | 1.512 | 1.535 | 7,232 | -0.00(-0.01%) |
Apr 15, 2013 | 1.550 | 1.550 | 1.498 | 1.535 | 10,400 | -0.04(-2.37%) |
Apr 12, 2013 | 1.624 | 1.624 | 1.527 | 1.572 | 25,648 | +0.04(+2.43%) |
Apr 11, 2013 | 1.512 | 1.549 | 1.498 | 1.535 | 31,456 | +0.04(+3.00%) |
Apr 10, 2013 | 1.483 | 1.527 | 1.460 | 1.490 | 17,107 | -0.01(-0.99%) |
Apr 09, 2013 | 1.490 | 1.524 | 1.490 | 1.505 | 2,237 | +0.00(+0.00%) |
Apr 08, 2013 | 1.505 | 1.580 | 1.468 | 1.505 | 9,936 | -0.05(-2.93%) |
Apr 05, 2013 | 1.542 | 1.594 | 1.505 | 1.550 | 45,494 | -0.01(-0.43%) |
Apr 04, 2013 | 1.490 | 1.557 | 1.453 | 1.557 | 13,373 | +0.08(+5.56%) |
Apr 03, 2013 | 1.416 | 1.490 | 1.416 | 1.475 | 14,559 | +0.02(+1.54%) |
Apr 02, 2013 | 1.423 | 1.453 | 1.401 | 1.453 | 17,973 | +0.02(+1.56%) |
Apr 01, 2013 | 1.438 | 1.453 | 1.401 | 1.431 | 20,559 | -0.06(-4.00%) |
Mar 28, 2013 | 1.363 | 1.490 | 1.363 | 1.490 | 262,295 | +0.10(+7.53%) |
Mar 27, 2013 | 1.371 | 1.386 | 1.366 | 1.386 | 11,007 | +0.01(+1.09%) |
Mar 26, 2013 | 1.356 | 1.378 | 1.341 | 1.371 | 112,636 | +0.01(+0.55%) |
Mar 25, 2013 | 1.363 | 1.393 | 1.363 | 1.363 | 15,735 | -0.01(-1.08%) |
Mar 22, 2013 | 1.379 | 1.393 | 1.371 | 1.378 | 6,292 | -0.01(-1.07%) |
Mar 21, 2013 | 1.363 | 1.393 | 1.356 | 1.393 | 14,312 | +0.03(+2.19%) |
Mar 20, 2013 | 1.356 | 1.378 | 1.349 | 1.363 | 739,288 | -0.01(-0.54%) |
Mar 19, 2013 | 1.363 | 1.378 | 1.363 | 1.371 | 16,240 | +0.01(+0.55%) |
Mar 18, 2013 | 1.408 | 1.408 | 1.356 | 1.363 | 14,953 | -0.04(-3.17%) |
Mar 15, 2013 | 1.371 | 1.408 | 1.356 | 1.408 | 15,520 | +0.01(+1.07%) |
Mar 14, 2013 | 1.386 | 1.393 | 1.356 | 1.393 | 46,318 | +0.01(+0.53%) |
Mar 13, 2013 | 1.341 | 1.408 | 1.341 | 1.386 | 363,530 | +0.04(+3.33%) |
Mar 12, 2013 | 1.349 | 1.356 | 1.341 | 1.341 | 51,700 | +0.00(+0.00%) |
Mar 11, 2013 | 1.341 | 1.356 | 1.334 | 1.341 | 63,794 | +0.01(+1.12%) |
Mar 08, 2013 | 1.334 | 1.341 | 1.319 | 1.326 | 17,036 | -0.01(-1.11%) |
Mar 07, 2013 | 1.326 | 1.341 | 1.319 | 1.341 | 18,038 | +0.02(+1.69%) |
Mar 06, 2013 | 1.326 | 1.326 | 1.319 | 1.319 | 4,312 | -0.01(-0.56%) |
Mar 05, 2013 | 1.267 | 1.326 | 1.259 | 1.326 | 68,442 | +0.04(+3.49%) |
Mar 04, 2013 | 1.289 | 1.289 | 1.267 | 1.282 | 6,810 | +0.01(+1.18%) |