Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 1.753 | 1.770 | 1.726 | 1.735 | 71,134 | +0.00(+0.00%) |
May 30, 2013 | 1.753 | 1.773 | 1.735 | 1.735 | 0 | -0.02(-1.01%) |
May 29, 2013 | 1.788 | 1.788 | 1.753 | 1.753 | 57,992 | -0.01(-0.50%) |
May 28, 2013 | 1.753 | 1.798 | 1.744 | 1.762 | 136,774 | +0.06(+3.65%) |
May 24, 2013 | 1.691 | 1.735 | 1.691 | 1.700 | 0 | +0.01(+0.52%) |
May 23, 2013 | 1.744 | 1.744 | 1.620 | 1.691 | 0 | -0.04(-2.05%) |
May 22, 2013 | 1.744 | 1.788 | 1.700 | 1.726 | 0 | -0.05(-2.99%) |
May 21, 2013 | 1.824 | 1.832 | 1.770 | 1.779 | 0 | -0.04(-2.43%) |
May 20, 2013 | 1.779 | 1.859 | 1.726 | 1.824 | 0 | +0.09(+5.10%) |
May 17, 2013 | 1.708 | 1.806 | 1.708 | 1.735 | 0 | +0.03(+1.55%) |
May 16, 2013 | 1.788 | 1.788 | 1.708 | 1.708 | 115,374 | -0.05(-3.01%) |
May 15, 2013 | 1.850 | 1.850 | 1.726 | 1.762 | 0 | +0.08(+4.74%) |
May 13, 2013 | 1.647 | 1.708 | 1.593 | 1.682 | 0 | +0.04(+2.15%) |
May 10, 2013 | 1.708 | 1.717 | 1.647 | 1.647 | 0 | -0.04(-2.11%) |
May 09, 2013 | 1.735 | 1.762 | 1.611 | 1.682 | 0 | -0.08(-4.52%) |
May 08, 2013 | 1.815 | 1.815 | 1.708 | 1.762 | 0 | -0.03(-1.49%) |
May 07, 2013 | 1.762 | 1.859 | 1.717 | 1.788 | 0 | +0.04(+2.54%) |
May 06, 2013 | 1.735 | 1.779 | 1.700 | 1.744 | 0 | +0.01(+0.51%) |
May 03, 2013 | 1.726 | 1.753 | 1.682 | 1.735 | 0 | +0.05(+3.16%) |
May 02, 2013 | 1.735 | 1.735 | 1.620 | 1.682 | 0 | -0.05(-3.06%) |
May 01, 2013 | 1.770 | 1.779 | 1.735 | 1.735 | 0 | -0.02(-1.01%) |
Apr 30, 2013 | 1.735 | 1.762 | 1.717 | 1.753 | 0 | +0.06(+3.67%) |
Apr 29, 2013 | 1.753 | 1.753 | 1.682 | 1.691 | 48,673 | +0.02(+1.06%) |
Apr 26, 2013 | 1.655 | 1.708 | 1.655 | 1.673 | 39,526 | +0.03(+1.61%) |
Apr 25, 2013 | 1.726 | 1.753 | 1.647 | 1.647 | 0 | -0.04(-2.62%) |
Apr 24, 2013 | 1.647 | 1.753 | 1.647 | 1.691 | 0 | +0.02(+1.06%) |
Apr 23, 2013 | 1.717 | 1.788 | 1.656 | 1.673 | 115,957 | -0.03(-1.56%) |
Apr 22, 2013 | 1.611 | 1.726 | 1.515 | 1.700 | 209,694 | -0.08(-4.48%) |
Apr 19, 2013 | 1.673 | 1.788 | 1.576 | 1.779 | 163,484 | +0.14(+8.65%) |
Apr 18, 2013 | 1.708 | 1.708 | 1.638 | 1.638 | 38,185 | -0.07(-4.15%) |
Apr 17, 2013 | 1.716 | 1.744 | 1.682 | 1.708 | 57,032 | +0.01(+0.52%) |
Apr 16, 2013 | 1.726 | 1.788 | 1.700 | 1.700 | 63,839 | +0.01(+0.52%) |
Apr 15, 2013 | 1.797 | 1.815 | 1.691 | 1.691 | 158,142 | -0.04(-2.55%) |
Apr 12, 2013 | 1.700 | 1.797 | 1.700 | 1.735 | 149,378 | +0.00(+0.00%) |
Apr 11, 2013 | 1.691 | 1.753 | 1.638 | 1.735 | 148,975 | +0.05(+3.16%) |
Apr 10, 2013 | 1.629 | 1.691 | 1.593 | 1.682 | 57,374 | +0.05(+3.26%) |
Apr 09, 2013 | 1.655 | 1.726 | 1.602 | 1.629 | 152,819 | -0.05(-3.16%) |
Apr 08, 2013 | 1.700 | 1.708 | 1.647 | 1.682 | 123,392 | -0.04(-2.56%) |
Apr 05, 2013 | 1.638 | 1.753 | 1.638 | 1.726 | 38,365 | +0.06(+3.72%) |
Apr 04, 2013 | 1.700 | 1.744 | 1.638 | 1.664 | 159,987 | -0.04(-2.08%) |
Apr 03, 2013 | 1.726 | 1.753 | 1.700 | 1.700 | 110,717 | -0.01(-0.52%) |
Apr 02, 2013 | 1.735 | 1.735 | 1.682 | 1.708 | 105,425 | +0.01(+0.52%) |
Apr 01, 2013 | 1.788 | 1.806 | 1.682 | 1.700 | 205,754 | -0.09(-4.95%) |
Mar 28, 2013 | 1.788 | 1.788 | 1.735 | 1.788 | 137,935 | +0.03(+1.51%) |
Mar 27, 2013 | 1.726 | 1.770 | 1.682 | 1.762 | 132,539 | +0.00(+0.00%) |
Mar 26, 2013 | 1.762 | 1.806 | 1.753 | 1.762 | 213,860 | +0.02(+1.01%) |
Mar 25, 2013 | 1.691 | 1.770 | 1.691 | 1.744 | 253,994 | +0.08(+4.79%) |
Mar 22, 2013 | 1.691 | 1.691 | 1.647 | 1.664 | 183,848 | +0.01(+0.54%) |
Mar 21, 2013 | 1.620 | 1.682 | 1.611 | 1.655 | 79,628 | +0.04(+2.19%) |
Mar 20, 2013 | 1.593 | 1.629 | 1.593 | 1.620 | 125,644 | +0.03(+1.67%) |
Mar 19, 2013 | 1.549 | 1.602 | 1.549 | 1.593 | 57,788 | +0.04(+2.27%) |
Mar 18, 2013 | 1.514 | 1.620 | 1.505 | 1.558 | 203,075 | -0.04(-2.22%) |
Mar 15, 2013 | 1.576 | 1.682 | 1.570 | 1.593 | 252,531 | +0.03(+1.70%) |
Mar 14, 2013 | 1.558 | 1.593 | 1.531 | 1.567 | 64,178 | +0.02(+1.14%) |
Mar 13, 2013 | 1.558 | 1.585 | 1.505 | 1.549 | 77,542 | +0.00(+0.00%) |
Mar 12, 2013 | 1.576 | 1.662 | 1.505 | 1.549 | 168,493 | -0.05(-3.31%) |
Mar 11, 2013 | 1.638 | 1.770 | 1.593 | 1.602 | 438,490 | -0.01(-0.55%) |
Mar 08, 2013 | 1.372 | 1.673 | 1.372 | 1.611 | 802,332 | +0.34(+26.39%) |
Mar 07, 2013 | 1.275 | 1.276 | 1.239 | 1.275 | 37,245 | +0.00(+0.00%) |
Mar 06, 2013 | 1.195 | 1.275 | 1.195 | 1.275 | 137,854 | +0.06(+5.11%) |
Mar 05, 2013 | 1.230 | 1.275 | 1.213 | 1.213 | 165,923 | -0.01(-0.72%) |
Mar 04, 2013 | 1.204 | 1.292 | 1.204 | 1.222 | 38,104 | +0.01(+1.10%) |