Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 1.989 | 1.996 | 1.981 | 1.989 | 1,842,037 | +0.01(+0.36%) |
Jul 30, 2013 | 1.978 | 1.996 | 1.971 | 1.981 | 2,837,030 | +0.01(+0.54%) |
Jul 29, 2013 | 1.967 | 1.974 | 1.964 | 1.971 | 1,802,756 | +0.01(+0.54%) |
Jul 26, 2013 | 1.953 | 1.960 | 1.949 | 1.960 | 696,621 | +0.01(+0.36%) |
Jul 25, 2013 | 1.949 | 1.960 | 1.946 | 1.953 | 979,317 | -0.01(-0.36%) |
Jul 24, 2013 | 1.971 | 1.974 | 1.953 | 1.960 | 1,109,478 | -0.01(-0.36%) |
Jul 23, 2013 | 1.967 | 1.974 | 1.964 | 1.967 | 1,111,873 | +0.01(+0.54%) |
Jul 22, 2013 | 1.957 | 1.967 | 1.953 | 1.957 | 1,030,087 | +0.00(+0.00%) |
Jul 19, 2013 | 1.946 | 1.960 | 1.946 | 1.957 | 991,788 | -0.00(-0.18%) |
Jul 18, 2013 | 1.949 | 1.964 | 1.946 | 1.960 | 1,701,257 | +0.02(+0.86%) |
Jul 17, 2013 | 1.946 | 1.949 | 1.942 | 1.943 | 1,252,823 | +0.00(+0.24%) |
Jul 16, 2013 | 1.953 | 1.953 | 1.935 | 1.939 | 1,371,549 | -0.02(-0.91%) |
Jul 15, 2013 | 1.942 | 1.960 | 1.939 | 1.957 | 1,582,105 | +0.01(+0.73%) |
Jul 12, 2013 | 1.946 | 1.946 | 1.935 | 1.942 | 1,021,724 | +0.00(+0.18%) |
Jul 11, 2013 | 1.932 | 1.946 | 1.932 | 1.939 | 2,719,128 | +0.02(+1.11%) |
Jul 10, 2013 | 1.900 | 1.925 | 1.900 | 1.918 | 2,439,520 | +0.01(+0.74%) |
Jul 09, 2013 | 1.893 | 1.910 | 1.886 | 1.903 | 2,239,603 | +0.02(+0.94%) |
Jul 08, 2013 | 1.882 | 1.893 | 1.882 | 1.886 | 1,270,346 | +0.00(+0.19%) |
Jul 05, 2013 | 1.871 | 1.882 | 1.857 | 1.882 | 704,743 | +0.02(+1.34%) |
Jul 03, 2013 | 1.825 | 1.858 | 1.825 | 1.857 | 798,788 | +0.01(+0.58%) |
Jul 02, 2013 | 1.850 | 1.879 | 1.845 | 1.847 | 1,865,558 | -0.00(-0.19%) |
Jul 01, 2013 | 1.854 | 1.868 | 1.847 | 1.850 | 1,026,072 | +0.01(+0.38%) |
Jun 28, 2013 | 1.847 | 1.861 | 1.836 | 1.843 | 781,996 | -0.00(-0.19%) |
Jun 27, 2013 | 1.840 | 1.857 | 1.836 | 1.847 | 1,121,500 | +0.01(+0.58%) |
Jun 26, 2013 | 1.818 | 1.840 | 1.811 | 1.836 | 975,684 | +0.04(+1.97%) |
Jun 25, 2013 | 1.797 | 1.804 | 1.786 | 1.801 | 1,203,605 | +0.02(+1.40%) |
Jun 24, 2013 | 1.779 | 1.790 | 1.762 | 1.776 | 2,330,186 | -0.04(-1.96%) |
Jun 21, 2013 | 1.822 | 1.832 | 1.799 | 1.811 | 1,648,769 | +0.00(+0.20%) |
Jun 20, 2013 | 1.843 | 1.843 | 1.808 | 1.808 | 1,263,854 | -0.05(-2.49%) |
Jun 19, 2013 | 1.871 | 1.886 | 1.854 | 1.854 | 1,305,034 | -0.02(-1.32%) |
Jun 18, 2013 | 1.857 | 1.882 | 1.857 | 1.879 | 1,163,038 | +0.03(+1.53%) |
Jun 17, 2013 | 1.871 | 1.875 | 1.850 | 1.850 | 1,384,620 | +0.00(+0.00%) |
Jun 14, 2013 | 1.861 | 1.868 | 1.840 | 1.850 | 1,500,211 | -0.02(-0.95%) |
Jun 13, 2013 | 1.850 | 1.868 | 1.832 | 1.868 | 988,766 | +0.02(+1.35%) |
Jun 12, 2013 | 1.861 | 1.871 | 1.836 | 1.843 | 824,981 | -0.02(-1.14%) |
Jun 11, 2013 | 1.850 | 1.879 | 1.850 | 1.864 | 951,353 | -0.01(-0.57%) |
Jun 10, 2013 | 1.875 | 1.886 | 1.868 | 1.875 | 1,320,099 | +0.00(+0.00%) |
Jun 07, 2013 | 1.871 | 1.879 | 1.861 | 1.875 | 1,156,763 | +0.02(+1.15%) |
Jun 06, 2013 | 1.836 | 1.854 | 1.825 | 1.854 | 891,894 | +0.02(+1.36%) |
Jun 05, 2013 | 1.850 | 1.857 | 1.822 | 1.829 | 2,156,208 | -0.03(-1.53%) |
Jun 04, 2013 | 1.871 | 1.882 | 1.843 | 1.857 | 3,969,612 | -0.01(-0.38%) |
Jun 03, 2013 | 1.871 | 1.878 | 1.854 | 1.864 | 1,991,134 | -0.01(-0.75%) |
May 31, 2013 | 1.889 | 1.907 | 1.875 | 1.879 | 1,534,030 | -0.02(-1.12%) |
May 30, 2013 | 1.896 | 1.918 | 1.895 | 1.900 | 1,083,889 | +0.01(+0.37%) |
May 29, 2013 | 1.900 | 1.903 | 1.882 | 1.893 | 1,348,084 | -0.01(-0.74%) |
May 28, 2013 | 1.907 | 1.921 | 1.900 | 1.907 | 1,386,710 | +0.01(+0.56%) |
May 24, 2013 | 1.886 | 1.903 | 1.882 | 1.896 | 944,359 | -0.00(-0.19%) |
May 23, 2013 | 1.896 | 1.907 | 1.882 | 1.900 | 964,023 | -0.01(-0.74%) |
May 22, 2013 | 1.925 | 1.939 | 1.900 | 1.914 | 1,746,417 | -0.01(-0.55%) |
May 21, 2013 | 1.914 | 1.928 | 1.914 | 1.925 | 1,244,638 | +0.02(+1.12%) |
May 20, 2013 | 1.903 | 1.921 | 1.903 | 1.903 | 1,457,530 | -0.01(-0.56%) |
May 17, 2013 | 1.896 | 1.918 | 1.896 | 1.914 | 1,325,324 | +0.01(+0.56%) |
May 16, 2013 | 1.893 | 1.910 | 1.893 | 1.903 | 1,259,980 | +0.00(+0.00%) |
May 15, 2013 | 1.882 | 1.903 | 1.882 | 1.903 | 1,476,526 | +0.03(+1.70%) |
May 13, 2013 | 1.864 | 1.871 | 1.861 | 1.871 | 849,315 | +0.00(+0.19%) |
May 10, 2013 | 1.861 | 1.868 | 1.847 | 1.868 | 1,270,041 | +0.01(+0.38%) |
May 09, 2013 | 1.857 | 1.861 | 1.850 | 1.861 | 1,189,987 | +0.00(+0.00%) |
May 08, 2013 | 1.847 | 1.861 | 1.843 | 1.861 | 1,776,845 | +0.01(+0.58%) |
May 07, 2013 | 1.847 | 1.861 | 1.847 | 1.850 | 1,369,210 | +0.00(+0.19%) |
May 06, 2013 | 1.843 | 1.857 | 1.832 | 1.847 | 1,815,203 | +0.00(+0.19%) |
May 03, 2013 | 1.850 | 1.854 | 1.843 | 1.843 | 1,088,220 | -0.00(-0.19%) |
May 02, 2013 | 1.822 | 1.847 | 1.822 | 1.847 | 745,121 | +0.03(+1.76%) |