Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 1.564 | 1.564 | 1.539 | 1.552 | 90,945 | -0.02(-1.31%) |
Aug 29, 2013 | 1.583 | 1.590 | 1.572 | 1.572 | 416,882 | +0.01(+0.86%) |
Aug 28, 2013 | 1.537 | 1.577 | 1.537 | 1.559 | 104,586 | +0.02(+1.55%) |
Aug 27, 2013 | 1.555 | 1.566 | 1.528 | 1.535 | 174,917 | -0.06(-3.99%) |
Aug 26, 2013 | 1.611 | 1.611 | 1.594 | 1.599 | 169,259 | -0.00(-0.22%) |
Aug 23, 2013 | 1.609 | 1.611 | 1.598 | 1.602 | 38,651 | +0.01(+0.45%) |
Aug 22, 2013 | 1.605 | 1.605 | 1.579 | 1.595 | 83,997 | +0.02(+1.41%) |
Aug 21, 2013 | 1.591 | 1.598 | 1.555 | 1.573 | 222,310 | -0.03(-1.95%) |
Aug 20, 2013 | 1.605 | 1.605 | 1.604 | 1.604 | 22,003 | +0.03(+1.66%) |
Aug 19, 2013 | 1.605 | 1.607 | 1.578 | 1.578 | 68,966 | -0.00(-0.25%) |
Aug 16, 2013 | 1.596 | 1.604 | 1.582 | 1.582 | 79,652 | +0.01(+0.40%) |
Aug 15, 2013 | 1.626 | 1.626 | 1.574 | 1.576 | 394,373 | -0.08(-5.01%) |
Aug 14, 2013 | 1.661 | 1.685 | 1.659 | 1.659 | 323,107 | -0.03(-1.96%) |
Aug 13, 2013 | 1.662 | 1.693 | 1.661 | 1.692 | 78,313 | +0.03(+1.76%) |
Aug 12, 2013 | 1.663 | 1.700 | 1.663 | 1.663 | 73,261 | +0.01(+0.89%) |
Aug 09, 2013 | 1.647 | 1.655 | 1.645 | 1.648 | 32,361 | -0.01(-0.53%) |
Aug 08, 2013 | 1.673 | 1.676 | 1.648 | 1.657 | 46,230 | -0.01(-0.48%) |
Aug 07, 2013 | 1.663 | 1.677 | 1.658 | 1.665 | 71,619 | -0.02(-1.20%) |
Aug 06, 2013 | 1.692 | 1.704 | 1.670 | 1.685 | 395,080 | -0.02(-1.27%) |
Aug 05, 2013 | 1.697 | 1.710 | 1.697 | 1.707 | 178,100 | -0.00(-0.17%) |
Aug 02, 2013 | 1.701 | 1.710 | 1.693 | 1.710 | 120,982 | -0.02(-1.12%) |
Aug 01, 2013 | 1.723 | 1.733 | 1.705 | 1.729 | 485,040 | +0.04(+2.60%) |
Jul 31, 2013 | 1.677 | 1.703 | 1.677 | 1.685 | 128,712 | +0.01(+0.70%) |
Jul 30, 2013 | 1.646 | 1.674 | 1.646 | 1.674 | 51,788 | +0.03(+1.88%) |
Jul 29, 2013 | 1.658 | 1.661 | 1.641 | 1.643 | 39,156 | -0.01(-0.88%) |
Jul 26, 2013 | 1.674 | 1.674 | 1.637 | 1.657 | 72,301 | -0.02(-0.99%) |
Jul 25, 2013 | 1.635 | 1.676 | 1.587 | 1.674 | 289,508 | +0.02(+1.17%) |
Jul 24, 2013 | 1.672 | 1.672 | 1.654 | 1.655 | 215,287 | -0.04(-2.20%) |
Jul 23, 2013 | 1.706 | 1.729 | 1.692 | 1.692 | 100,393 | +0.00(+0.12%) |
Jul 22, 2013 | 1.704 | 1.704 | 1.690 | 1.690 | 42,643 | -0.01(-0.84%) |
Jul 19, 2013 | 1.691 | 1.704 | 1.671 | 1.704 | 162,463 | -0.01(-0.44%) |
Jul 18, 2013 | 1.738 | 1.738 | 1.712 | 1.712 | 165,595 | -0.05(-2.83%) |
Jul 17, 2013 | 1.762 | 1.762 | 1.762 | 1.762 | 10,105 | +0.00(+0.11%) |
Jul 16, 2013 | 1.741 | 1.762 | 1.716 | 1.760 | 84,578 | +0.02(+1.23%) |
Jul 15, 2013 | 1.739 | 1.739 | 1.735 | 1.738 | 27,788 | +0.00(+0.02%) |
Jul 12, 2013 | 1.745 | 1.745 | 1.724 | 1.738 | 143,061 | +0.01(+0.57%) |
Jul 11, 2013 | 1.702 | 1.728 | 1.686 | 1.728 | 977,028 | +0.08(+4.70%) |
Jul 10, 2013 | 1.606 | 1.657 | 1.606 | 1.650 | 126,110 | +0.03(+1.71%) |
Jul 09, 2013 | 1.633 | 1.637 | 1.621 | 1.623 | 30,315 | +0.02(+1.49%) |
Jul 08, 2013 | 1.674 | 1.706 | 1.588 | 1.599 | 334,324 | -0.08(-4.67%) |
Jul 05, 2013 | 1.646 | 1.681 | 1.639 | 1.677 | 234,865 | +0.04(+2.42%) |
Jul 03, 2013 | 1.602 | 1.649 | 1.602 | 1.638 | 62,019 | +0.02(+1.42%) |
Jul 02, 2013 | 1.652 | 1.652 | 1.615 | 1.615 | 189,822 | -0.01(-0.61%) |
Jul 01, 2013 | 1.647 | 1.665 | 1.625 | 1.625 | 82,734 | -0.03(-1.91%) |
Jun 28, 2013 | 1.611 | 1.663 | 1.601 | 1.656 | 150,059 | +0.03(+2.07%) |
Jun 26, 2013 | 1.619 | 1.631 | 1.605 | 1.623 | 179,237 | +0.02(+1.18%) |
Jun 25, 2013 | 1.602 | 1.607 | 1.568 | 1.604 | 556,618 | +0.05(+3.49%) |
Jun 24, 2013 | 1.566 | 1.600 | 1.531 | 1.549 | 821,313 | -0.06(-3.99%) |
Jun 21, 2013 | 1.610 | 1.633 | 1.597 | 1.614 | 584,682 | +0.00(+0.10%) |
Jun 20, 2013 | 1.668 | 1.668 | 1.598 | 1.612 | 527,492 | -0.10(-6.03%) |
Jun 19, 2013 | 1.778 | 1.778 | 1.715 | 1.716 | 247,310 | -0.04(-2.27%) |
Jun 18, 2013 | 1.719 | 1.767 | 1.719 | 1.756 | 447,957 | +0.05(+2.94%) |
Jun 17, 2013 | 1.729 | 1.731 | 1.701 | 1.706 | 285,318 | +0.04(+2.54%) |
Jun 14, 2013 | 1.687 | 1.693 | 1.657 | 1.663 | 174,885 | -0.01(-0.75%) |
Jun 13, 2013 | 1.600 | 1.676 | 1.598 | 1.676 | 242,982 | +0.06(+3.84%) |
Jun 12, 2013 | 1.666 | 1.666 | 1.605 | 1.614 | 402,635 | -0.03(-1.94%) |
Jun 11, 2013 | 1.690 | 1.699 | 1.646 | 1.646 | 209,605 | -0.07(-4.21%) |
Jun 10, 2013 | 1.728 | 1.728 | 1.691 | 1.718 | 695,115 | +0.03(+1.92%) |
Jun 07, 2013 | 1.642 | 1.696 | 1.642 | 1.686 | 437,758 | +0.03(+1.91%) |
Jun 06, 2013 | 1.671 | 1.689 | 1.623 | 1.654 | 388,185 | -0.02(-1.02%) |
Jun 05, 2013 | 1.740 | 1.740 | 1.664 | 1.671 | 374,394 | -0.07(-3.82%) |
Jun 04, 2013 | 1.735 | 1.787 | 1.725 | 1.738 | 640,582 | +0.02(+1.31%) |