Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 1.945 | 1.949 | 1.938 | 1.938 | 511,257 | -0.01(-0.55%) |
Aug 29, 2013 | 1.945 | 1.963 | 1.942 | 1.949 | 1,134,966 | +0.00(+0.19%) |
Aug 28, 2013 | 1.935 | 1.956 | 1.931 | 1.945 | 799,840 | +0.00(+0.19%) |
Aug 27, 2013 | 1.963 | 1.971 | 1.942 | 1.942 | 1,313,030 | -0.05(-2.35%) |
Aug 26, 2013 | 1.985 | 1.992 | 1.974 | 1.989 | 1,013,741 | +0.01(+0.55%) |
Aug 23, 2013 | 1.978 | 1.981 | 1.967 | 1.978 | 702,807 | +0.00(+0.18%) |
Aug 22, 2013 | 1.953 | 1.981 | 1.953 | 1.974 | 1,248,885 | +0.03(+1.29%) |
Aug 21, 2013 | 1.967 | 1.971 | 1.949 | 1.949 | 755,498 | -0.03(-1.28%) |
Aug 20, 2013 | 1.949 | 1.981 | 1.945 | 1.974 | 1,124,565 | +0.02(+1.11%) |
Aug 19, 2013 | 1.967 | 1.978 | 1.953 | 1.953 | 928,349 | -0.02(-0.91%) |
Aug 16, 2013 | 1.971 | 1.978 | 1.971 | 1.971 | 637,882 | -0.00(-0.18%) |
Aug 15, 2013 | 1.985 | 1.989 | 1.971 | 1.974 | 1,149,934 | -0.04(-1.79%) |
Aug 14, 2013 | 2.014 | 2.021 | 2.003 | 2.010 | 879,030 | -0.01(-0.53%) |
Aug 13, 2013 | 1.999 | 2.025 | 1.999 | 2.021 | 1,216,699 | +0.01(+0.54%) |
Aug 12, 2013 | 1.981 | 2.010 | 1.981 | 2.010 | 883,175 | +0.02(+1.09%) |
Aug 09, 2013 | 1.989 | 1.999 | 1.985 | 1.989 | 1,523,725 | -0.01(-0.54%) |
Aug 08, 2013 | 2.007 | 2.010 | 1.992 | 1.999 | 1,232,022 | -0.00(-0.18%) |
Aug 07, 2013 | 1.996 | 2.003 | 1.989 | 2.003 | 968,444 | -0.00(-0.18%) |
Aug 06, 2013 | 2.003 | 2.014 | 1.999 | 2.007 | 1,471,169 | -0.01(-0.36%) |
Aug 05, 2013 | 2.003 | 2.021 | 2.003 | 2.014 | 1,079,218 | +0.00(+0.18%) |
Aug 02, 2013 | 2.003 | 2.014 | 1.999 | 2.010 | 814,005 | +0.00(+0.18%) |
Aug 01, 2013 | 1.996 | 2.010 | 1.996 | 2.007 | 1,235,661 | +0.02(+0.91%) |
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%) |