Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 1.553 | 1.596 | 1.526 | 1.526 | 2,962,162 | -0.04(-2.66%) |
May 30, 2013 | 1.542 | 1.592 | 1.542 | 1.568 | 3,454,343 | +0.02(+1.58%) |
May 29, 2013 | 1.531 | 1.557 | 1.510 | 1.543 | 2,603,376 | -0.01(-0.92%) |
May 28, 2013 | 1.583 | 1.597 | 1.548 | 1.558 | 3,492,333 | +0.02(+1.57%) |
May 24, 2013 | 1.517 | 1.536 | 1.500 | 1.534 | 2,112,797 | -0.01(-0.63%) |
May 23, 2013 | 1.505 | 1.555 | 1.495 | 1.543 | 4,605,285 | -0.00(-0.03%) |
May 22, 2013 | 1.601 | 1.622 | 1.524 | 1.544 | 7,133,339 | -0.05(-3.23%) |
May 21, 2013 | 1.605 | 1.611 | 1.578 | 1.596 | 3,083,811 | -0.01(-0.76%) |
May 20, 2013 | 1.593 | 1.626 | 1.593 | 1.608 | 4,506,676 | -0.00(-0.11%) |
May 17, 2013 | 1.581 | 1.611 | 1.570 | 1.609 | 5,417,236 | +0.05(+3.10%) |
May 16, 2013 | 1.550 | 1.589 | 1.548 | 1.561 | 4,506,389 | +0.02(+1.60%) |
May 15, 2013 | 1.516 | 1.540 | 1.512 | 1.536 | 3,040,729 | +0.03(+1.69%) |
May 13, 2013 | 1.518 | 1.524 | 1.505 | 1.511 | 2,649,498 | -0.01(-0.85%) |
May 10, 2013 | 1.515 | 1.530 | 1.504 | 1.524 | 4,921,235 | +0.02(+1.21%) |
May 09, 2013 | 1.513 | 1.537 | 1.496 | 1.505 | 5,919,766 | -0.01(-0.80%) |
May 08, 2013 | 1.484 | 1.523 | 1.473 | 1.518 | 5,281,459 | +0.03(+2.26%) |
May 07, 2013 | 1.496 | 1.499 | 1.466 | 1.484 | 5,959,193 | -0.00(-0.25%) |
May 06, 2013 | 1.477 | 1.494 | 1.472 | 1.488 | 4,753,506 | +0.02(+1.41%) |
May 03, 2013 | 1.462 | 1.479 | 1.427 | 1.467 | 7,650,080 | +0.04(+2.80%) |
May 02, 2013 | 1.385 | 1.432 | 1.384 | 1.427 | 5,334,275 | +0.05(+3.52%) |
May 01, 2013 | 1.408 | 1.412 | 1.372 | 1.379 | 4,001,353 | -0.03(-2.20%) |
Apr 30, 2013 | 1.373 | 1.414 | 1.365 | 1.410 | 6,524,725 | +0.04(+3.04%) |
Apr 29, 2013 | 1.324 | 1.378 | 1.321 | 1.368 | 7,088,450 | +0.06(+4.23%) |
Apr 26, 2013 | 1.306 | 1.324 | 1.297 | 1.312 | 2,588,262 | -0.00(-0.09%) |
Apr 25, 2013 | 1.310 | 1.334 | 1.306 | 1.314 | 3,533,485 | +0.02(+1.16%) |
Apr 24, 2013 | 1.273 | 1.310 | 1.266 | 1.299 | 3,889,643 | +0.00(+0.06%) |
Apr 23, 2013 | 1.273 | 1.308 | 1.261 | 1.298 | 5,485,658 | +0.05(+3.72%) |
Apr 22, 2013 | 1.238 | 1.262 | 1.221 | 1.251 | 5,258,295 | +0.03(+2.17%) |
Apr 19, 2013 | 1.215 | 1.238 | 1.196 | 1.225 | 4,295,043 | +0.01(+0.44%) |
Apr 18, 2013 | 1.280 | 1.280 | 1.211 | 1.219 | 5,970,611 | -0.04(-3.34%) |
Apr 17, 2013 | 1.311 | 1.311 | 1.243 | 1.262 | 5,932,252 | -0.08(-6.14%) |
Apr 16, 2013 | 1.325 | 1.346 | 1.313 | 1.344 | 2,554,791 | +0.05(+3.60%) |
Apr 15, 2013 | 1.344 | 1.356 | 1.297 | 1.297 | 3,577,799 | -0.06(-4.70%) |
Apr 12, 2013 | 1.360 | 1.367 | 1.336 | 1.361 | 2,230,051 | -0.02(-1.46%) |
Apr 11, 2013 | 1.373 | 1.386 | 1.363 | 1.382 | 2,887,210 | -0.01(-0.61%) |
Apr 10, 2013 | 1.335 | 1.396 | 1.333 | 1.390 | 8,308,101 | +0.07(+5.18%) |
Apr 09, 2013 | 1.302 | 1.334 | 1.290 | 1.322 | 2,156,659 | +0.03(+2.14%) |
Apr 08, 2013 | 1.275 | 1.294 | 1.269 | 1.294 | 1,295,794 | +0.01(+1.11%) |
Apr 05, 2013 | 1.254 | 1.284 | 1.246 | 1.280 | 4,670,463 | -0.03(-2.40%) |
Apr 04, 2013 | 1.307 | 1.317 | 1.292 | 1.311 | 2,423,860 | +0.00(+0.02%) |
Apr 03, 2013 | 1.345 | 1.350 | 1.301 | 1.311 | 4,019,177 | -0.03(-2.37%) |
Apr 02, 2013 | 1.333 | 1.358 | 1.332 | 1.343 | 3,859,046 | +0.02(+1.47%) |
Apr 01, 2013 | 1.349 | 1.356 | 1.316 | 1.323 | 3,003,561 | -0.03(-2.18%) |
Mar 28, 2013 | 1.331 | 1.355 | 1.330 | 1.353 | 2,393,386 | +0.01(+0.78%) |
Mar 27, 2013 | 1.327 | 1.346 | 1.321 | 1.342 | 1,241,582 | -0.01(-0.91%) |
Mar 26, 2013 | 1.349 | 1.355 | 1.341 | 1.355 | 2,707,652 | +0.02(+1.83%) |
Mar 25, 2013 | 1.351 | 1.362 | 1.316 | 1.330 | 2,943,352 | -0.01(-0.65%) |
Mar 22, 2013 | 1.325 | 1.342 | 1.322 | 1.339 | 2,228,901 | +0.02(+1.78%) |
Mar 21, 2013 | 1.322 | 1.330 | 1.306 | 1.316 | 4,887,394 | -0.04(-3.15%) |
Mar 20, 2013 | 1.362 | 1.370 | 1.349 | 1.359 | 5,502,702 | +0.02(+1.44%) |
Mar 19, 2013 | 1.355 | 1.365 | 1.308 | 1.339 | 4,910,023 | -0.01(-0.43%) |
Mar 18, 2013 | 1.310 | 1.364 | 1.307 | 1.345 | 5,242,155 | -0.00(-0.05%) |
Mar 15, 2013 | 1.359 | 1.361 | 1.336 | 1.346 | 5,173,076 | -0.01(-1.01%) |
Mar 14, 2013 | 1.349 | 1.365 | 1.349 | 1.360 | 4,042,546 | +0.03(+2.10%) |
Mar 13, 2013 | 1.340 | 1.348 | 1.321 | 1.332 | 1,703,043 | -0.00(-0.26%) |
Mar 12, 2013 | 1.334 | 1.345 | 1.318 | 1.335 | 4,495,752 | -0.02(-1.19%) |
Mar 11, 2013 | 1.334 | 1.352 | 1.322 | 1.351 | 3,920,979 | +0.01(+0.80%) |
Mar 08, 2013 | 1.351 | 1.353 | 1.329 | 1.340 | 3,412,986 | +0.00(+0.33%) |
Mar 07, 2013 | 1.327 | 1.341 | 1.321 | 1.336 | 3,489,869 | +0.01(+0.94%) |
Mar 06, 2013 | 1.343 | 1.343 | 1.318 | 1.324 | 6,656,683 | -0.00(-0.24%) |
Mar 05, 2013 | 1.296 | 1.337 | 1.296 | 1.327 | 12,731,694 | +0.05(+4.29%) |
Mar 04, 2013 | 1.254 | 1.276 | 1.246 | 1.272 | 2,755,622 | +0.01(+0.83%) |