Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 1.902 | 1.902 | 1.781 | 1.790 | 28,084 | -0.08(-4.46%) |
May 30, 2013 | 1.855 | 1.892 | 1.809 | 1.874 | 0 | +0.05(+2.54%) |
May 29, 2013 | 1.957 | 1.957 | 1.763 | 1.828 | 95,704 | -0.08(-4.37%) |
May 28, 2013 | 1.967 | 2.004 | 1.866 | 1.911 | 78,945 | +0.03(+1.48%) |
May 24, 2013 | 1.809 | 1.962 | 1.809 | 1.883 | 0 | +0.06(+3.57%) |
May 23, 2013 | 1.763 | 1.828 | 1.763 | 1.818 | 0 | +0.06(+3.16%) |
May 22, 2013 | 1.874 | 1.874 | 1.735 | 1.763 | 0 | -0.10(-5.47%) |
May 21, 2013 | 1.902 | 2.032 | 1.772 | 1.865 | 0 | -0.02(-0.99%) |
May 20, 2013 | 1.753 | 2.458 | 1.753 | 1.883 | 0 | +0.32(+20.83%) |
May 17, 2013 | 1.568 | 1.577 | 1.559 | 1.559 | 0 | +0.04(+2.44%) |
May 16, 2013 | 1.586 | 1.614 | 1.521 | 1.521 | 30,191 | +0.00(+0.00%) |
May 15, 2013 | 1.549 | 1.549 | 1.512 | 1.521 | 0 | -0.02(-1.20%) |
May 13, 2013 | 1.577 | 1.577 | 1.466 | 1.540 | 0 | -0.05(-2.87%) |
May 10, 2013 | 1.614 | 1.614 | 1.512 | 1.585 | 0 | -0.04(-2.34%) |
May 09, 2013 | 1.614 | 1.624 | 1.586 | 1.623 | 0 | +0.03(+1.74%) |
May 08, 2013 | 1.549 | 1.596 | 1.549 | 1.596 | 0 | +0.06(+4.24%) |
May 07, 2013 | 1.521 | 1.559 | 1.466 | 1.531 | 0 | +0.02(+1.23%) |
May 06, 2013 | 1.382 | 1.531 | 1.382 | 1.512 | 0 | +0.15(+10.88%) |
May 03, 2013 | 1.345 | 1.392 | 1.336 | 1.364 | 0 | +0.03(+2.08%) |
May 02, 2013 | 1.373 | 1.373 | 1.336 | 1.336 | 0 | -0.06(-4.00%) |
May 01, 2013 | 1.354 | 1.429 | 1.327 | 1.392 | 0 | +0.07(+5.63%) |
Apr 30, 2013 | 1.327 | 1.345 | 1.317 | 1.317 | 0 | -0.03(-2.07%) |
Apr 29, 2013 | 1.308 | 1.382 | 1.308 | 1.345 | 14,325 | -0.04(-2.68%) |
Apr 26, 2013 | 1.343 | 1.382 | 1.336 | 1.382 | 21,720 | +0.06(+4.20%) |
Apr 25, 2013 | 1.327 | 1.344 | 1.280 | 1.327 | 13,808 | -0.03(-2.34%) |
Apr 24, 2013 | 1.327 | 1.358 | 1.327 | 1.358 | 0 | +0.03(+2.40%) |
Apr 23, 2013 | 1.364 | 1.392 | 1.317 | 1.327 | 16,417 | -0.04(-2.72%) |
Apr 22, 2013 | 1.289 | 1.382 | 1.280 | 1.364 | 21,358 | +0.06(+5.00%) |
Apr 19, 2013 | 1.299 | 1.345 | 1.299 | 1.299 | 9,108 | -0.04(-2.78%) |
Apr 18, 2013 | 1.289 | 1.345 | 1.289 | 1.336 | 431 | -0.01(-0.69%) |
Apr 17, 2013 | 1.299 | 1.345 | 1.280 | 1.345 | 5,713 | -0.01(-0.69%) |
Apr 16, 2013 | 1.382 | 1.382 | 1.337 | 1.354 | 3,524 | +0.05(+3.84%) |
Apr 15, 2013 | 1.345 | 1.347 | 1.299 | 1.304 | 32,584 | -0.04(-3.11%) |
Apr 12, 2013 | 1.358 | 1.392 | 1.345 | 1.346 | 11,426 | -0.03(-1.95%) |
Apr 11, 2013 | 1.345 | 1.373 | 1.345 | 1.373 | 2,317 | +0.00(+0.00%) |
Apr 10, 2013 | 1.345 | 1.392 | 1.345 | 1.373 | 2,403 | +0.02(+1.37%) |
Apr 09, 2013 | 1.345 | 1.410 | 1.345 | 1.354 | 7,114 | -0.03(-2.01%) |
Apr 08, 2013 | 1.345 | 1.392 | 1.345 | 1.382 | 10,643 | +0.04(+2.76%) |
Apr 05, 2013 | 1.382 | 1.382 | 1.345 | 1.345 | 4,635 | -0.05(-3.33%) |
Apr 04, 2013 | 1.392 | 1.392 | 1.345 | 1.391 | 14,426 | +0.03(+2.03%) |
Apr 03, 2013 | 1.373 | 1.401 | 1.327 | 1.364 | 59,692 | -0.01(-0.68%) |
Apr 02, 2013 | 1.364 | 1.373 | 1.316 | 1.373 | 27,649 | +0.04(+2.78%) |
Apr 01, 2013 | 1.327 | 1.336 | 1.289 | 1.336 | 21,388 | +0.00(+0.00%) |
Mar 28, 2013 | 1.339 | 1.364 | 1.289 | 1.336 | 7,222 | -0.01(-0.68%) |
Mar 27, 2013 | 1.308 | 1.345 | 1.299 | 1.345 | 7,948 | -0.01(-0.69%) |
Mar 26, 2013 | 1.317 | 1.354 | 1.308 | 1.354 | 6,308 | +0.00(+0.00%) |
Mar 25, 2013 | 1.373 | 1.373 | 1.308 | 1.354 | 1,819 | +0.02(+1.39%) |
Mar 22, 2013 | 1.317 | 1.364 | 1.317 | 1.336 | 3,988 | +0.02(+1.41%) |
Mar 21, 2013 | 1.354 | 1.354 | 1.317 | 1.317 | 1,641 | -0.01(-0.70%) |
Mar 20, 2013 | 1.354 | 1.364 | 1.327 | 1.327 | 6,384 | +0.04(+3.25%) |
Mar 19, 2013 | 1.327 | 1.364 | 1.280 | 1.285 | 42,871 | -0.04(-2.82%) |
Mar 18, 2013 | 1.289 | 1.322 | 1.289 | 1.322 | 11,965 | +0.02(+1.80%) |
Mar 15, 2013 | 1.271 | 1.317 | 1.262 | 1.299 | 28,147 | +0.01(+0.72%) |
Mar 14, 2013 | 1.308 | 1.317 | 1.262 | 1.289 | 47,811 | -0.03(-2.11%) |
Mar 13, 2013 | 1.309 | 1.323 | 1.308 | 1.317 | 62,877 | +0.02(+1.43%) |
Mar 12, 2013 | 1.317 | 1.327 | 1.289 | 1.299 | 58,611 | -0.02(-1.41%) |
Mar 11, 2013 | 1.327 | 1.373 | 1.308 | 1.317 | 42,445 | -0.01(-0.70%) |
Mar 08, 2013 | 1.317 | 1.345 | 1.289 | 1.327 | 20,980 | -0.02(-1.38%) |
Mar 07, 2013 | 1.327 | 1.354 | 1.289 | 1.345 | 34,762 | -0.03(-2.03%) |
Mar 06, 2013 | 1.373 | 1.373 | 1.271 | 1.373 | 39,771 | +0.00(+0.00%) |
Mar 05, 2013 | 1.327 | 1.382 | 1.299 | 1.373 | 19,780 | +0.04(+2.78%) |
Mar 04, 2013 | 1.345 | 1.353 | 1.262 | 1.336 | 42,794 | +0.01(+0.70%) |