Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 1.714 | 1.719 | 1.676 | 1.679 | 165,522 | -0.02(-1.12%) |
May 30, 2013 | 1.683 | 1.715 | 1.683 | 1.698 | 278,435 | +0.04(+2.33%) |
May 29, 2013 | 1.621 | 1.670 | 1.621 | 1.659 | 208,719 | +0.01(+0.67%) |
May 28, 2013 | 1.645 | 1.677 | 1.644 | 1.648 | 220,435 | +0.02(+1.43%) |
May 24, 2013 | 1.617 | 1.625 | 1.595 | 1.625 | 244,324 | -0.01(-0.58%) |
May 23, 2013 | 1.596 | 1.634 | 1.567 | 1.634 | 527,340 | +0.00(+0.15%) |
May 22, 2013 | 1.691 | 1.711 | 1.618 | 1.632 | 913,602 | -0.04(-2.55%) |
May 21, 2013 | 1.679 | 1.683 | 1.675 | 1.675 | 43,019 | -0.00(-0.28%) |
May 20, 2013 | 1.685 | 1.687 | 1.675 | 1.679 | 119,897 | -0.01(-0.35%) |
May 17, 2013 | 1.649 | 1.685 | 1.649 | 1.685 | 282,257 | +0.04(+2.30%) |
May 16, 2013 | 1.679 | 1.693 | 1.646 | 1.647 | 281,371 | -0.02(-1.49%) |
May 15, 2013 | 1.638 | 1.677 | 1.638 | 1.672 | 252,953 | +0.04(+2.15%) |
May 13, 2013 | 1.680 | 1.680 | 1.630 | 1.637 | 258,014 | -0.03(-2.08%) |
May 10, 2013 | 1.656 | 1.672 | 1.628 | 1.672 | 158,310 | +0.02(+1.51%) |
May 09, 2013 | 1.635 | 1.664 | 1.635 | 1.647 | 341,168 | +0.01(+0.51%) |
May 08, 2013 | 1.615 | 1.640 | 1.607 | 1.639 | 314,647 | +0.02(+1.39%) |
May 07, 2013 | 1.614 | 1.620 | 1.600 | 1.616 | 457,522 | +0.01(+0.66%) |
May 06, 2013 | 1.596 | 1.616 | 1.596 | 1.606 | 832,498 | +0.02(+1.15%) |
May 03, 2013 | 1.581 | 1.604 | 1.558 | 1.587 | 382,264 | +0.03(+1.88%) |
May 02, 2013 | 1.530 | 1.559 | 1.530 | 1.558 | 231,418 | +0.04(+2.31%) |
May 01, 2013 | 1.531 | 1.551 | 1.520 | 1.523 | 291,923 | -0.02(-1.03%) |
Apr 30, 2013 | 1.531 | 1.541 | 1.498 | 1.539 | 316,647 | +0.02(+1.56%) |
Apr 29, 2013 | 1.485 | 1.524 | 1.485 | 1.515 | 355,921 | +0.03(+2.19%) |
Apr 26, 2013 | 1.511 | 1.507 | 1.482 | 1.483 | 347,038 | -0.02(-1.63%) |
Apr 25, 2013 | 1.515 | 1.533 | 1.503 | 1.507 | 804,080 | +0.01(+0.77%) |
Apr 24, 2013 | 1.459 | 1.502 | 1.459 | 1.496 | 942,071 | +0.04(+2.49%) |
Apr 23, 2013 | 1.431 | 1.465 | 1.429 | 1.459 | 479,234 | +0.06(+4.23%) |
Apr 22, 2013 | 1.355 | 1.408 | 1.348 | 1.400 | 184,223 | +0.04(+3.02%) |
Apr 19, 2013 | 1.346 | 1.364 | 1.334 | 1.359 | 400,458 | +0.01(+0.82%) |
Apr 18, 2013 | 1.373 | 1.402 | 1.345 | 1.348 | 201,886 | -0.02(-1.50%) |
Apr 17, 2013 | 1.398 | 1.398 | 1.348 | 1.368 | 301,008 | -0.07(-4.84%) |
Apr 16, 2013 | 1.423 | 1.441 | 1.417 | 1.438 | 167,800 | +0.06(+4.03%) |
Apr 15, 2013 | 1.416 | 1.427 | 1.382 | 1.382 | 666,469 | -0.05(-3.77%) |
Apr 12, 2013 | 1.431 | 1.444 | 1.412 | 1.436 | 288,608 | -0.02(-1.14%) |
Apr 11, 2013 | 1.470 | 1.470 | 1.434 | 1.453 | 354,908 | -0.02(-1.61%) |
Apr 10, 2013 | 1.424 | 1.482 | 1.412 | 1.477 | 692,154 | +0.07(+4.62%) |
Apr 09, 2013 | 1.368 | 1.425 | 1.368 | 1.412 | 1,360,775 | +0.04(+2.91%) |
Apr 08, 2013 | 1.346 | 1.372 | 1.328 | 1.372 | 112,077 | +0.03(+2.24%) |
Apr 05, 2013 | 1.303 | 1.344 | 1.303 | 1.342 | 780,394 | -0.02(-1.37%) |
Apr 04, 2013 | 1.327 | 1.363 | 1.327 | 1.360 | 472,098 | +0.02(+1.83%) |
Apr 03, 2013 | 1.393 | 1.398 | 1.328 | 1.336 | 735,857 | -0.05(-3.92%) |
Apr 02, 2013 | 1.415 | 1.416 | 1.379 | 1.390 | 884,881 | -0.02(-1.40%) |
Apr 01, 2013 | 1.474 | 1.474 | 1.407 | 1.410 | 220,283 | -0.06(-3.96%) |
Mar 28, 2013 | 1.458 | 1.472 | 1.448 | 1.468 | 567,550 | +0.02(+1.23%) |
Mar 27, 2013 | 1.422 | 1.457 | 1.419 | 1.450 | 127,185 | +0.00(+0.19%) |
Mar 26, 2013 | 1.416 | 1.451 | 1.416 | 1.448 | 4,446,977 | +0.04(+3.12%) |
Mar 25, 2013 | 1.423 | 1.423 | 1.395 | 1.404 | 162,891 | -0.01(-0.59%) |
Mar 22, 2013 | 1.408 | 1.420 | 1.400 | 1.412 | 196,977 | +0.02(+1.77%) |
Mar 21, 2013 | 1.403 | 1.408 | 1.385 | 1.387 | 299,667 | -0.04(-2.66%) |
Mar 20, 2013 | 1.427 | 1.431 | 1.416 | 1.425 | 163,093 | +0.02(+1.74%) |
Mar 19, 2013 | 1.419 | 1.423 | 1.376 | 1.401 | 142,502 | -0.01(-0.53%) |
Mar 18, 2013 | 1.387 | 1.434 | 1.387 | 1.409 | 453,972 | -0.03(-1.79%) |
Mar 15, 2013 | 1.450 | 1.450 | 1.428 | 1.434 | 235,524 | -0.04(-2.70%) |
Mar 14, 2013 | 1.466 | 1.495 | 1.466 | 1.474 | 360,062 | +0.01(+0.73%) |
Mar 13, 2013 | 1.445 | 1.468 | 1.444 | 1.463 | 263,817 | +0.02(+1.55%) |
Mar 12, 2013 | 1.458 | 1.460 | 1.436 | 1.441 | 68,003 | -0.01(-0.42%) |
Mar 11, 2013 | 1.426 | 1.451 | 1.418 | 1.447 | 240,117 | +0.01(+0.77%) |
Mar 08, 2013 | 1.455 | 1.461 | 1.422 | 1.436 | 224,588 | -0.00(-0.33%) |
Mar 07, 2013 | 1.438 | 1.450 | 1.433 | 1.441 | 728,117 | +0.01(+0.69%) |
Mar 06, 2013 | 1.433 | 1.433 | 1.419 | 1.431 | 608,883 | +0.01(+1.06%) |
Mar 05, 2013 | 1.374 | 1.422 | 1.374 | 1.416 | 631,644 | +0.04(+3.16%) |
Mar 04, 2013 | 1.365 | 1.374 | 1.360 | 1.373 | 328,775 | +0.00(+0.32%) |