Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2013 | 1.825 | 1.825 | 1.808 | 1.815 | 1,783,396 | +0.00(+0.00%) |
Apr 30, 2013 | 1.794 | 1.815 | 1.790 | 1.815 | 1,250,504 | +0.02(+1.17%) |
Apr 29, 2013 | 1.801 | 1.804 | 1.794 | 1.794 | 1,235,309 | -0.01(-0.58%) |
Apr 26, 2013 | 1.787 | 1.808 | 1.792 | 1.804 | 1,864,667 | +0.01(+0.39%) |
Apr 25, 2013 | 1.787 | 1.811 | 1.787 | 1.797 | 1,659,486 | +0.02(+0.98%) |
Apr 24, 2013 | 1.783 | 1.790 | 1.780 | 1.780 | 1,009,356 | +0.01(+0.39%) |
Apr 23, 2013 | 1.769 | 1.787 | 1.769 | 1.773 | 1,592,671 | +0.01(+0.79%) |
Apr 22, 2013 | 1.769 | 1.773 | 1.755 | 1.759 | 926,131 | -0.00(-0.20%) |
Apr 19, 2013 | 1.759 | 1.762 | 1.752 | 1.762 | 962,780 | +0.01(+0.60%) |
Apr 18, 2013 | 1.776 | 1.776 | 1.752 | 1.752 | 1,016,239 | -0.01(-0.79%) |
Apr 17, 2013 | 1.780 | 1.780 | 1.762 | 1.766 | 1,141,482 | -0.02(-1.36%) |
Apr 16, 2013 | 1.794 | 1.797 | 1.780 | 1.790 | 1,122,313 | +0.01(+0.39%) |
Apr 15, 2013 | 1.808 | 1.811 | 1.776 | 1.783 | 1,306,161 | -0.03(-1.73%) |
Apr 12, 2013 | 1.818 | 1.822 | 1.804 | 1.815 | 1,181,784 | -0.01(-0.57%) |
Apr 11, 2013 | 1.811 | 1.832 | 1.811 | 1.825 | 1,527,203 | +0.01(+0.38%) |
Apr 10, 2013 | 1.790 | 1.822 | 1.790 | 1.818 | 1,566,006 | +0.02(+1.17%) |
Apr 09, 2013 | 1.776 | 1.801 | 1.776 | 1.797 | 830,895 | +0.02(+1.38%) |
Apr 08, 2013 | 1.766 | 1.780 | 1.762 | 1.773 | 1,205,277 | +0.01(+0.40%) |
Apr 05, 2013 | 1.755 | 1.769 | 1.745 | 1.766 | 1,301,316 | -0.01(-0.59%) |
Apr 04, 2013 | 1.794 | 1.797 | 1.773 | 1.776 | 1,306,098 | -0.01(-0.78%) |
Apr 03, 2013 | 1.811 | 1.811 | 1.780 | 1.790 | 1,131,935 | -0.01(-0.77%) |
Apr 02, 2013 | 1.811 | 1.815 | 1.804 | 1.804 | 910,727 | +0.00(+0.19%) |
Apr 01, 2013 | 1.804 | 1.815 | 1.797 | 1.801 | 1,009,546 | -0.00(-0.19%) |
Mar 28, 2013 | 1.811 | 1.811 | 1.801 | 1.804 | 1,156,709 | -0.01(-0.39%) |
Mar 27, 2013 | 1.801 | 1.811 | 1.794 | 1.811 | 1,084,576 | +0.00(+0.19%) |
Mar 26, 2013 | 1.811 | 1.818 | 1.804 | 1.808 | 1,392,289 | -0.00(-0.19%) |
Mar 25, 2013 | 1.811 | 1.818 | 1.794 | 1.811 | 1,239,467 | +0.00(+0.00%) |
Mar 22, 2013 | 1.808 | 1.815 | 1.804 | 1.811 | 1,551,693 | +0.00(+0.00%) |
Mar 21, 2013 | 1.794 | 1.811 | 1.790 | 1.811 | 1,501,810 | +0.01(+0.58%) |
Mar 20, 2013 | 1.808 | 1.808 | 1.797 | 1.801 | 1,034,961 | +0.00(+0.19%) |
Mar 19, 2013 | 1.808 | 1.808 | 1.780 | 1.797 | 1,700,653 | +0.00(+0.00%) |
Mar 18, 2013 | 1.787 | 1.801 | 1.773 | 1.797 | 1,005,202 | -0.01(-0.77%) |
Mar 15, 2013 | 1.801 | 1.815 | 1.797 | 1.811 | 949,261 | +0.01(+0.58%) |
Mar 14, 2013 | 1.794 | 1.808 | 1.794 | 1.801 | 1,354,245 | +0.00(+0.19%) |
Mar 13, 2013 | 1.787 | 1.797 | 1.780 | 1.797 | 1,090,490 | +0.01(+0.39%) |
Mar 12, 2013 | 1.794 | 1.804 | 1.783 | 1.790 | 1,452,826 | -0.01(-0.39%) |
Mar 11, 2013 | 1.790 | 1.808 | 1.790 | 1.797 | 1,073,346 | +0.00(+0.00%) |
Mar 08, 2013 | 1.797 | 1.806 | 1.790 | 1.797 | 1,182,466 | +0.01(+0.39%) |
Mar 07, 2013 | 1.776 | 1.795 | 1.776 | 1.790 | 1,632,569 | +0.01(+0.59%) |
Mar 06, 2013 | 1.783 | 1.783 | 1.773 | 1.780 | 1,193,019 | +0.00(+0.00%) |
Mar 05, 2013 | 1.776 | 1.787 | 1.769 | 1.780 | 1,842,340 | +0.01(+0.39%) |
Mar 04, 2013 | 1.752 | 1.773 | 1.748 | 1.773 | 1,480,259 | +0.02(+0.99%) |