Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 0.7000 | 0.7017 | 0.7017 | 0.7017 | 2,000 | -0.01(-1.17%) |
May 29, 2013 | 0.7200 | 0.7100 | 0.7100 | 0.7100 | 7,300 | -0.02(-2.75%) |
May 28, 2013 | 0.7301 | 0.7301 | 0.7301 | 0.7301 | 100 | -0.07(-8.74%) |
May 21, 2013 | 0.7600 | 0.8000 | 0.8000 | 0.8000 | 1,300 | +0.04(+5.26%) |
May 20, 2013 | 0.7300 | 0.7600 | 0.7300 | 0.7600 | 0 | +0.03(+4.11%) |
May 17, 2013 | 0.7500 | 0.7500 | 0.7300 | 0.7300 | 0 | -0.02(-2.67%) |
May 16, 2013 | 0.7501 | 0.7501 | 0.7500 | 0.7500 | 1,000 | +0.00(+0.00%) |
May 10, 2013 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 2,300 | -0.05(-6.25%) |
May 09, 2013 | 0.8301 | 0.8301 | 0.8000 | 0.8000 | 0 | -0.05(-5.88%) |
May 08, 2013 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0 | +0.00(+0.00%) |
May 07, 2013 | 0.8561 | 0.8561 | 0.8500 | 0.8500 | 0 | +0.05(+6.24%) |
May 06, 2013 | 0.8140 | 0.8140 | 0.8001 | 0.8001 | 0 | +0.00(+0.01%) |
Apr 30, 2013 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 700 | +0.00(+0.00%) |
Apr 29, 2013 | 0.8100 | 0.8100 | 0.8000 | 0.8000 | 14,195 | +0.00(+0.00%) |
Apr 26, 2013 | 0.8400 | 0.8400 | 0.7900 | 0.8000 | 1,500 | -0.02(-2.44%) |
Apr 25, 2013 | 0.9000 | 0.9000 | 0.8200 | 0.8200 | 500 | -0.07(-7.87%) |
Apr 24, 2013 | 0.9000 | 0.9000 | 0.8900 | 0.8900 | 0 | +0.09(+11.25%) |
Apr 23, 2013 | 0.9000 | 0.9000 | 0.8000 | 0.8000 | 888 | -0.05(-5.88%) |
Apr 16, 2013 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0 | -0.05(-5.56%) |
Apr 15, 2013 | 0.8500 | 0.9000 | 0.8000 | 0.9000 | 7,475 | +0.05(+5.88%) |
Apr 12, 2013 | 0.9000 | 0.9000 | 0.8500 | 0.8500 | 925 | -0.05(-5.03%) |
Apr 11, 2013 | 0.8500 | 0.9000 | 0.8500 | 0.8950 | 2,163 | +0.04(+5.28%) |
Apr 10, 2013 | 0.8600 | 0.8601 | 0.8500 | 0.8501 | 3,860 | -0.05(-5.54%) |
Apr 05, 2013 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 800 | +0.01(+0.95%) |
Apr 04, 2013 | 0.8000 | 0.8915 | 0.8000 | 0.8915 | 2,200 | +0.09(+11.30%) |
Apr 03, 2013 | 0.9000 | 0.9000 | 0.8000 | 0.8010 | 6,972 | -0.10(-11.00%) |
Apr 02, 2013 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | 9,960 | +0.05(+5.87%) |
Apr 01, 2013 | 0.8600 | 0.8620 | 0.8300 | 0.8501 | 17,237 | +0.02(+2.42%) |
Mar 28, 2013 | 0.8899 | 0.8899 | 0.8300 | 0.8300 | 2,184 | +0.07(+9.21%) |
Mar 27, 2013 | 0.8400 | 0.8400 | 0.7600 | 0.7600 | 4,300 | -0.06(-6.98%) |
Mar 26, 2013 | 0.8000 | 0.8700 | 0.8000 | 0.8170 | 1,200 | -0.06(-7.15%) |
Mar 25, 2013 | 0.8500 | 0.8888 | 0.8100 | 0.8799 | 1,461 | +0.06(+6.78%) |
Mar 22, 2013 | 0.8699 | 0.8699 | 0.7800 | 0.8240 | 820 | -0.01(-0.72%) |
Mar 21, 2013 | 0.8600 | 0.8600 | 0.8300 | 0.8300 | 5,800 | -0.03(-3.49%) |
Mar 20, 2013 | 0.8301 | 0.8700 | 0.8301 | 0.8600 | 15,275 | +0.01(+1.18%) |
Mar 19, 2013 | 0.7600 | 0.8700 | 0.7600 | 0.8500 | 10,108 | +0.10(+13.33%) |
Mar 18, 2013 | 0.7501 | 0.7600 | 0.7500 | 0.7500 | 1,243 | -0.05(-6.25%) |
Mar 15, 2013 | 0.7900 | 0.8000 | 0.7900 | 0.8000 | 10,000 | +0.05(+6.67%) |
Mar 14, 2013 | 0.9200 | 0.9200 | 0.7500 | 0.7500 | 1,600 | -0.05(-6.25%) |
Mar 13, 2013 | 0.7300 | 0.9100 | 0.7300 | 0.8000 | 14,488 | -0.04(-4.76%) |
Mar 12, 2013 | 0.8500 | 0.8500 | 0.8170 | 0.8400 | 2,773 | -0.01(-1.18%) |
Mar 06, 2013 | 0.7900 | 0.8500 | 0.8500 | 0.8500 | 11,900 | -0.14(-14.14%) |
Mar 05, 2013 | 0.9301 | 0.9900 | 0.9200 | 0.9900 | 25,077 | +0.07(+7.61%) |
Mar 04, 2013 | 0.9200 | 0.9201 | 0.9200 | 0.9200 | 9,050 | +0.00(+0.00%) |
Mar 01, 2013 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 100 | -0.01(-1.50%) |
Feb 26, 2013 | 0.9340 | 0.9340 | 0.9340 | 0.9340 | 0 | +0.00(+0.21%) |
Feb 25, 2013 | 1.010 | 1.010 | 0.9125 | 0.9320 | 2,450 | -0.08(-7.72%) |
Feb 22, 2013 | 0.9300 | 1.026 | 0.9300 | 1.010 | 2,640 | +0.09(+9.78%) |
Feb 21, 2013 | 0.9400 | 0.9400 | 0.9125 | 0.9200 | 732 | +0.00(+0.00%) |
Feb 20, 2013 | 0.9204 | 0.9204 | 0.9125 | 0.9200 | 1,800 | -0.00(-0.02%) |
Feb 19, 2013 | 0.9200 | 0.9202 | 0.9200 | 0.9202 | 300 | +0.00(+0.02%) |
Feb 13, 2013 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 700 | +0.00(+0.00%) |
Feb 12, 2013 | 0.9100 | 0.9200 | 0.9100 | 0.9200 | 1,800 | +0.01(+1.10%) |
Feb 08, 2013 | 0.9400 | 0.9100 | 0.9100 | 0.9100 | 4,900 | -0.03(-2.97%) |
Feb 07, 2013 | 0.9200 | 0.9400 | 0.9100 | 0.9379 | 12,140 | +0.02(+1.92%) |
Feb 06, 2013 | 0.9400 | 0.9400 | 0.9100 | 0.9202 | 18,731 | -0.08(-7.98%) |
Feb 04, 2013 | 1.000 | 1.070 | 1.000 | 1.000 | 7,993 | -0.01(-0.98%) |
Feb 01, 2013 | 1.072 | 1.072 | 1.010 | 1.010 | 33,202 | -0.11(-9.83%) |
Jan 31, 2013 | 1.010 | 1.190 | 0.9100 | 1.120 | 26,994 | +0.12(+12.00%) |
Jan 30, 2013 | 1.040 | 1.050 | 1.000 | 1.000 | 12,425 | -0.04(-3.85%) |
Jan 29, 2013 | 1.080 | 1.130 | 1.030 | 1.040 | 19,566 | -0.03(-2.80%) |
Jan 28, 2013 | 1.460 | 1.460 | 1.010 | 1.070 | 65,223 | -0.16(-13.01%) |
Jan 25, 2013 | 0.9900 | 1.490 | 0.9888 | 1.230 | 228,019 | +0.27(+28.14%) |
Jan 24, 2013 | 0.8479 | 1.100 | 0.8002 | 0.9599 | 87,967 | +0.15(+18.51%) |
Jan 23, 2013 | 0.8500 | 0.8500 | 0.8100 | 0.8100 | 600 | +0.01(+1.22%) |
Jan 22, 2013 | 0.8002 | 0.8002 | 0.8002 | 0.8002 | 200 | +0.00(+0.02%) |
Jan 18, 2013 | 0.8000 | 0.8018 | 0.8000 | 0.8000 | 12,900 | +0.01(+1.28%) |
Jan 17, 2013 | 0.8590 | 0.8590 | 0.7700 | 0.7899 | 39,200 | -0.04(-4.76%) |
Jan 16, 2013 | 0.8800 | 0.8800 | 0.8288 | 0.8294 | 5,425 | +0.03(+3.67%) |
Jan 15, 2013 | 0.7700 | 0.8500 | 0.7600 | 0.8000 | 30,223 | +0.05(+6.67%) |
Jan 14, 2013 | 0.7100 | 0.7700 | 0.6800 | 0.7500 | 18,700 | +0.01(+0.67%) |
Jan 11, 2013 | 0.7200 | 0.7500 | 0.7100 | 0.7450 | 32,300 | +0.05(+6.43%) |
Jan 09, 2013 | 0.6900 | 0.7000 | 0.7000 | 0.7000 | 3,300 | +0.01(+1.46%) |
Jan 08, 2013 | 0.6900 | 0.6900 | 0.6600 | 0.6899 | 3,010 | -0.00(-0.03%) |
Jan 07, 2013 | 0.6901 | 0.6901 | 0.6901 | 0.6901 | 200 | +0.01(+1.49%) |
Jan 04, 2013 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 3,002 | -0.02(-2.86%) |
Jan 03, 2013 | 0.7479 | 0.7479 | 0.7000 | 0.7000 | 1,275 | +0.00(+0.00%) |
Jan 02, 2013 | 0.7000 | 0.7000 | 0.6620 | 0.7000 | 0 | +0.04(+5.74%) |
Dec 31, 2012 | 0.8500 | 0.8500 | 0.6320 | 0.6620 | 82,515 | -0.11(-14.15%) |
Dec 28, 2012 | 0.7712 | 0.7842 | 0.7710 | 0.7711 | 10,635 | -0.00(-0.21%) |
Dec 27, 2012 | 0.7800 | 0.7801 | 0.7703 | 0.7727 | 7,169 | -0.01(-1.57%) |
Dec 26, 2012 | 0.8000 | 0.8000 | 0.7850 | 0.7850 | 500 | -0.03(-4.26%) |
Dec 24, 2012 | 0.9000 | 0.9000 | 0.8199 | 0.8199 | 1,937 | +0.06(+7.53%) |
Dec 21, 2012 | 0.7625 | 0.7625 | 0.7600 | 0.7625 | 12,864 | +0.00(+0.33%) |
Dec 20, 2012 | 0.7700 | 0.7700 | 0.7600 | 0.7600 | 8,900 | -0.01(-1.30%) |
Dec 19, 2012 | 0.8400 | 0.8400 | 0.7700 | 0.7700 | 9,000 | -0.07(-8.33%) |
Dec 18, 2012 | 0.8300 | 0.8470 | 0.7450 | 0.8400 | 26,719 | -0.04(-4.55%) |
Dec 14, 2012 | 0.8200 | 0.8800 | 0.8800 | 0.8800 | 6,500 | +0.06(+7.32%) |
Dec 13, 2012 | 0.8310 | 0.8599 | 0.8200 | 0.8200 | 19,700 | -0.00(-0.35%) |
Dec 12, 2012 | 0.8600 | 0.8600 | 0.8201 | 0.8229 | 9,200 | -0.08(-8.57%) |
Dec 11, 2012 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 1,000 | -0.02(-1.64%) |
Dec 10, 2012 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 600 | -0.03(-3.68%) |
Dec 07, 2012 | 0.8300 | 0.9500 | 0.8200 | 0.9500 | 4,150 | +0.05(+5.57%) |
Dec 06, 2012 | 0.7800 | 0.8999 | 0.7800 | 0.8999 | 5,821 | +0.07(+8.42%) |
Dec 05, 2012 | 0.8400 | 0.8400 | 0.8300 | 0.8300 | 600 | -0.03(-3.49%) |
Dec 04, 2012 | 0.8900 | 0.9000 | 0.8600 | 0.8600 | 28,155 | +0.05(+6.16%) |
Nov 30, 2012 | 0.8800 | 0.8800 | 0.8100 | 0.8101 | 4,300 | -0.07(-7.94%) |
Nov 29, 2012 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | 4,450 | +0.03(+4.13%) |
Nov 28, 2012 | 0.8600 | 0.8601 | 0.8450 | 0.8451 | 18,360 | -0.02(-2.86%) |
Nov 26, 2012 | 0.9000 | 0.8700 | 0.8700 | 0.8700 | 52,800 | +0.00(+0.00%) |
Nov 23, 2012 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 2,123 | -0.03(-3.22%) |
Nov 21, 2012 | 0.8990 | 0.8990 | 0.8989 | 0.8989 | 400 | +0.01(+1.00%) |
Nov 20, 2012 | 0.8800 | 0.8900 | 0.8800 | 0.8900 | 2,800 | -0.01(-1.11%) |
Nov 19, 2012 | 0.8900 | 0.9000 | 0.8866 | 0.9000 | 2,745 | +0.04(+4.05%) |
Nov 16, 2012 | 0.7600 | 0.9180 | 0.7600 | 0.8650 | 2,817 | -0.04(-3.89%) |
Nov 15, 2012 | 0.8700 | 0.9100 | 0.8600 | 0.9000 | 8,155 | +0.02(+2.27%) |
Nov 14, 2012 | 1.000 | 1.000 | 0.8800 | 0.8800 | 184,552 | -0.12(-12.00%) |
Nov 12, 2012 | 1.000 | 1.000 | 1.000 | 1.000 | 7,100 | -0.01(-0.99%) |
Nov 09, 2012 | 1.070 | 1.070 | 1.010 | 1.010 | 10,717 | -0.13(-11.24%) |
Nov 08, 2012 | 1.150 | 1.150 | 1.137 | 1.138 | 1,097 | -0.01(-0.97%) |
Nov 06, 2012 | 1.150 | 1.149 | 1.149 | 1.149 | 5,400 | -0.05(-4.25%) |
Nov 05, 2012 | 1.200 | 1.200 | 1.200 | 1.200 | 1,134 | +0.00(+0.00%) |
Nov 02, 2012 | 1.030 | 1.230 | 1.001 | 1.200 | 15,378 | +0.17(+16.58%) |
Nov 01, 2012 | 1.020 | 1.050 | 0.9999 | 1.029 | 7,380 | -0.02(-1.96%) |
Oct 31, 2012 | 1.050 | 1.050 | 1.020 | 1.050 | 4,132 | -0.01(-0.96%) |
Oct 26, 2012 | 1.080 | 1.060 | 1.060 | 1.060 | 5,600 | -0.03(-2.74%) |
Oct 25, 2012 | 1.130 | 1.130 | 1.090 | 1.090 | 1,000 | -0.04(-3.54%) |
Oct 24, 2012 | 1.133 | 1.160 | 1.130 | 1.130 | 2,530 | -0.05(-4.24%) |
Oct 23, 2012 | 1.180 | 1.180 | 1.180 | 1.180 | 200 | +0.00(+0.00%) |
Oct 19, 2012 | 1.180 | 1.180 | 1.180 | 1.180 | 1,200 | -0.01(-0.83%) |
Oct 18, 2012 | 1.100 | 1.190 | 1.080 | 1.190 | 17,154 | +0.06(+5.30%) |
Oct 17, 2012 | 1.110 | 1.190 | 1.110 | 1.130 | 7,000 | -0.05(-4.24%) |
Oct 16, 2012 | 1.260 | 1.260 | 1.130 | 1.180 | 14,199 | -0.01(-0.84%) |
Oct 15, 2012 | 1.250 | 1.250 | 1.190 | 1.190 | 10,325 | -0.09(-7.02%) |
Oct 12, 2012 | 1.300 | 1.370 | 1.220 | 1.280 | 29,943 | -0.03(-2.30%) |
Oct 11, 2012 | 1.351 | 1.360 | 1.310 | 1.310 | 8,711 | +0.01(+0.78%) |
Oct 10, 2012 | 1.210 | 1.488 | 1.210 | 1.300 | 10,200 | +0.06(+4.83%) |
Oct 09, 2012 | 1.320 | 1.360 | 1.220 | 1.240 | 25,496 | -0.07(-5.34%) |
Oct 08, 2012 | 1.340 | 1.400 | 1.220 | 1.310 | 23,300 | -0.03(-2.24%) |
Oct 05, 2012 | 1.550 | 1.590 | 1.210 | 1.340 | 31,435 | -0.21(-13.48%) |
Oct 04, 2012 | 1.750 | 1.780 | 1.520 | 1.549 | 28,531 | -0.13(-7.82%) |
Oct 03, 2012 | 1.720 | 1.760 | 1.680 | 1.680 | 11,478 | -0.04(-2.42%) |
Oct 02, 2012 | 1.890 | 1.890 | 1.650 | 1.722 | 59,935 | -0.05(-2.74%) |
Oct 01, 2012 | 2.400 | 2.560 | 1.700 | 1.770 | 144,902 | -0.58(-24.68%) |
Sep 28, 2012 | 1.410 | 3.200 | 1.310 | 2.350 | 1,225,700 | +1.30(+123.81%) |
Sep 27, 2012 | 1.050 | 1.050 | 1.050 | 1.050 | 2,200 | +0.02(+1.94%) |
Sep 24, 2012 | 1.030 | 1.030 | 1.030 | 1.030 | 1,000 | -0.12(-10.43%) |
Sep 21, 2012 | 1.160 | 1.160 | 1.150 | 1.150 | 200 | +0.00(+0.00%) |
Sep 19, 2012 | 1.150 | 1.150 | 1.150 | 1.150 | 300 | +0.05(+4.55%) |
Sep 18, 2012 | 1.100 | 1.100 | 1.100 | 1.100 | 700 | -0.02(-1.79%) |
Sep 12, 2012 | 1.120 | 1.120 | 1.120 | 1.120 | 300 | +0.02(+1.81%) |
Sep 11, 2012 | 1.100 | 1.190 | 1.020 | 1.100 | 2,300 | +0.03(+2.81%) |
Aug 31, 2012 | 1.010 | 1.070 | 1.070 | 1.070 | 700 | +0.14(+15.05%) |
Aug 27, 2012 | 1.010 | 0.9300 | 0.9300 | 0.9300 | 300 | -0.10(-9.71%) |
Aug 22, 2012 | 1.030 | 1.030 | 1.030 | 1.030 | 200 | +0.00(+0.00%) |
Aug 15, 2012 | 1.030 | 1.030 | 1.030 | 1.030 | 800 | +0.00(+0.00%) |
Aug 11, 2012 | 1.030 | 1.030 | 1.030 | 0 | +0.00(+0.00%) | |
Aug 10, 2012 | 1.030 | 1.030 | 1.030 | 1.030 | 100 | +0.06(+6.19%) |
Aug 09, 2012 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 200 | +0.00(+0.00%) |
Aug 07, 2012 | 1.000 | 0.9700 | 0.9700 | 0.9700 | 1,400 | -0.04(-3.96%) |
Aug 06, 2012 | 1.010 | 1.010 | 1.010 | 1.010 | 197 | -0.14(-12.17%) |
Aug 03, 2012 | 1.150 | 1.150 | 1.150 | 1.150 | 160 | +0.03(+2.68%) |
Jul 31, 2012 | 1.100 | 1.120 | 1.120 | 1.120 | 400 | +0.11(+10.97%) |
Jul 30, 2012 | 1.009 | 1.009 | 1.009 | 1.009 | 1,900 | -0.10(-9.07%) |
Jul 25, 2012 | 1.290 | 1.110 | 1.110 | 1.110 | 3,200 | -0.24(-17.77%) |
Jul 23, 2012 | 0.9100 | 1.350 | 1.350 | 1.350 | 600 | +0.44(+48.34%) |
Jul 20, 2012 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 300 | -0.14(-13.48%) |
Jul 19, 2012 | 1.052 | 1.052 | 1.052 | 1.052 | 300 | -0.04(-3.50%) |
Jul 18, 2012 | 1.050 | 1.090 | 1.050 | 1.090 | 6,800 | +0.15(+15.70%) |
Jul 16, 2012 | 1.070 | 0.9421 | 0.9421 | 0.9421 | 500 | -0.16(-14.35%) |
Jul 13, 2012 | 1.110 | 1.128 | 1.070 | 1.100 | 4,695 | -0.00(-0.01%) |
Jul 12, 2012 | 1.100 | 1.100 | 1.100 | 1.100 | 487 | +0.01(+0.93%) |
Jul 10, 2012 | 1.090 | 1.090 | 1.090 | 1.090 | 0 | +0.15(+15.95%) |
Jul 09, 2012 | 1.350 | 1.350 | 0.9400 | 0.9400 | 20,407 | -0.41(-30.37%) |
Jul 06, 2012 | 1.350 | 1.350 | 1.350 | 1.350 | 200 | +0.00(+0.08%) |
Jul 05, 2012 | 1.350 | 1.350 | 1.349 | 1.349 | 1,000 | +0.05(+3.76%) |
Jun 27, 2012 | 1.300 | 1.300 | 1.300 | 1.300 | 0 | +0.05(+4.00%) |
Jun 26, 2012 | 1.250 | 1.250 | 1.250 | 1.250 | 100 | -0.03(-2.34%) |
Jun 11, 2012 | 1.280 | 1.280 | 1.280 | 1.280 | 1,500 | -0.03(-2.29%) |
Jun 08, 2012 | 1.310 | 1.310 | 1.310 | 1.310 | 100 | +0.00(+0.00%) |
Jun 07, 2012 | 1.310 | 1.310 | 1.310 | 1.310 | 393 | +0.06(+4.80%) |
Jun 06, 2012 | 1.310 | 1.310 | 1.250 | 1.250 | 3,100 | +0.00(+0.00%) |
Jun 05, 2012 | 1.310 | 1.310 | 1.250 | 1.250 | 300 | -0.02(-1.57%) |