Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 1.744 | 1.752 | 1.707 | 1.722 | 87,345 | -0.01(-0.85%) |
May 30, 2013 | 1.730 | 1.744 | 1.603 | 1.737 | 0 | +0.01(+0.43%) |
May 29, 2013 | 1.782 | 1.782 | 1.700 | 1.730 | 97,950 | -0.05(-2.92%) |
May 28, 2013 | 1.796 | 1.811 | 1.767 | 1.782 | 35,892 | +0.00(+0.00%) |
May 24, 2013 | 1.796 | 1.796 | 1.759 | 1.782 | 0 | +0.00(+0.00%) |
May 23, 2013 | 1.782 | 1.796 | 1.730 | 1.782 | 0 | -0.02(-1.23%) |
May 22, 2013 | 1.796 | 1.804 | 1.722 | 1.804 | 0 | -0.01(-0.41%) |
May 21, 2013 | 1.782 | 1.819 | 1.722 | 1.811 | 0 | +0.03(+1.67%) |
May 20, 2013 | 1.707 | 1.819 | 1.707 | 1.782 | 0 | -0.02(-1.23%) |
May 17, 2013 | 1.804 | 1.819 | 1.752 | 1.804 | 0 | +0.01(+0.83%) |
May 16, 2013 | 1.804 | 1.811 | 1.737 | 1.789 | 48,827 | -0.01(-0.41%) |
May 15, 2013 | 1.774 | 1.811 | 1.722 | 1.796 | 0 | -0.01(-0.82%) |
May 13, 2013 | 1.811 | 1.811 | 1.707 | 1.811 | 0 | +0.01(+0.41%) |
May 10, 2013 | 1.744 | 1.819 | 1.678 | 1.804 | 0 | +0.05(+2.97%) |
May 09, 2013 | 1.730 | 1.774 | 1.670 | 1.752 | 0 | -0.03(-1.67%) |
May 08, 2013 | 1.804 | 1.804 | 1.722 | 1.782 | 0 | -0.01(-0.83%) |
May 07, 2013 | 1.782 | 1.819 | 1.759 | 1.796 | 0 | -0.01(-0.82%) |
May 06, 2013 | 1.863 | 1.893 | 1.678 | 1.811 | 0 | -0.07(-3.94%) |
May 03, 2013 | 1.893 | 1.893 | 1.856 | 1.885 | 0 | +0.01(+0.40%) |
May 02, 2013 | 1.878 | 1.878 | 1.856 | 1.878 | 0 | +0.00(+0.00%) |
May 01, 2013 | 1.923 | 1.923 | 1.819 | 1.878 | 0 | -0.02(-1.17%) |
Apr 30, 2013 | 1.930 | 1.930 | 1.885 | 1.900 | 58,447 | -0.03(-1.54%) |
Apr 29, 2013 | 1.945 | 1.960 | 1.923 | 1.930 | 35,192 | -0.03(-1.52%) |
Apr 26, 2013 | 1.945 | 1.967 | 1.945 | 1.960 | 23,718 | +0.00(+0.00%) |
Apr 25, 2013 | 1.975 | 1.975 | 1.900 | 1.960 | 116,054 | +0.01(+0.38%) |
Apr 24, 2013 | 1.967 | 1.989 | 1.900 | 1.952 | 0 | -0.01(-0.75%) |
Apr 23, 2013 | 1.856 | 1.967 | 1.848 | 1.967 | 18,956 | +0.04(+1.92%) |
Apr 22, 2013 | 1.930 | 1.930 | 1.900 | 1.930 | 21,323 | +0.01(+0.39%) |
Apr 19, 2013 | 1.923 | 1.937 | 1.848 | 1.923 | 303,270 | +0.00(+0.00%) |
Apr 18, 2013 | 1.923 | 1.923 | 1.863 | 1.923 | 26,976 | +0.01(+0.39%) |
Apr 17, 2013 | 1.923 | 1.923 | 1.871 | 1.915 | 29,330 | -0.01(-0.77%) |
Apr 16, 2013 | 1.923 | 1.930 | 1.856 | 1.930 | 48,810 | +0.01(+0.77%) |
Apr 15, 2013 | 1.930 | 1.930 | 1.871 | 1.915 | 38,981 | -0.01(-0.77%) |
Apr 12, 2013 | 1.930 | 1.930 | 1.908 | 1.930 | 13,139 | +0.00(+0.00%) |
Apr 11, 2013 | 1.923 | 1.930 | 1.893 | 1.930 | 21,819 | +0.00(+0.00%) |
Apr 10, 2013 | 1.900 | 1.930 | 1.893 | 1.930 | 48,147 | +0.01(+0.77%) |
Apr 09, 2013 | 1.863 | 1.923 | 1.796 | 1.915 | 45,326 | +0.05(+2.79%) |
Apr 08, 2013 | 1.834 | 1.863 | 1.796 | 1.863 | 167,857 | +0.05(+2.87%) |
Apr 05, 2013 | 1.819 | 1.826 | 1.774 | 1.811 | 79,075 | -0.01(-0.41%) |
Apr 04, 2013 | 1.848 | 1.856 | 1.782 | 1.819 | 88,074 | +0.01(+0.41%) |
Apr 03, 2013 | 1.862 | 1.862 | 1.804 | 1.811 | 80,309 | -0.03(-1.61%) |
Apr 02, 2013 | 1.871 | 1.871 | 1.834 | 1.841 | 93,288 | -0.01(-0.40%) |
Apr 01, 2013 | 1.893 | 1.893 | 1.841 | 1.848 | 106,700 | -0.02(-1.19%) |
Mar 28, 2013 | 1.856 | 1.878 | 1.826 | 1.871 | 56,038 | +0.02(+1.20%) |
Mar 27, 2013 | 1.856 | 1.878 | 1.819 | 1.848 | 54,465 | -0.03(-1.58%) |
Mar 26, 2013 | 1.819 | 1.878 | 1.789 | 1.878 | 65,864 | +0.07(+3.69%) |
Mar 25, 2013 | 1.782 | 1.819 | 1.774 | 1.811 | 63,418 | +0.00(+0.00%) |
Mar 22, 2013 | 1.826 | 1.826 | 1.789 | 1.811 | 13,453 | -0.01(-0.81%) |
Mar 21, 2013 | 1.833 | 1.833 | 1.796 | 1.826 | 5,838 | +0.01(+0.82%) |
Mar 20, 2013 | 1.782 | 1.856 | 1.782 | 1.811 | 110,299 | -0.01(-0.81%) |
Mar 19, 2013 | 1.848 | 1.848 | 1.767 | 1.826 | 279,795 | +0.02(+1.23%) |
Mar 18, 2013 | 1.789 | 1.834 | 1.670 | 1.804 | 122,433 | +0.07(+3.85%) |
Mar 15, 2013 | 1.796 | 1.841 | 1.700 | 1.737 | 143,015 | -0.07(-4.10%) |
Mar 14, 2013 | 1.782 | 1.811 | 1.744 | 1.811 | 21,766 | +0.03(+1.67%) |
Mar 13, 2013 | 1.759 | 1.782 | 1.737 | 1.782 | 7,508 | +0.00(+0.00%) |
Mar 12, 2013 | 1.782 | 1.782 | 1.678 | 1.782 | 57,645 | +0.01(+0.84%) |
Mar 11, 2013 | 1.782 | 1.782 | 1.744 | 1.767 | 18,486 | +0.01(+0.42%) |
Mar 08, 2013 | 1.722 | 1.812 | 1.707 | 1.759 | 135,819 | +0.06(+3.49%) |
Mar 07, 2013 | 1.648 | 1.722 | 1.648 | 1.700 | 107,993 | +0.03(+1.78%) |
Mar 06, 2013 | 1.737 | 1.737 | 1.663 | 1.670 | 87,072 | -0.07(-3.85%) |
Mar 05, 2013 | 1.707 | 1.737 | 1.648 | 1.737 | 40,191 | +0.01(+0.43%) |
Mar 04, 2013 | 1.744 | 1.744 | 1.655 | 1.730 | 68,658 | +0.00(+0.00%) |