Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 1.650 | 1.720 | 1.650 | 1.720 | 0 | +0.08(+4.88%) |
Jul 30, 2013 | 1.640 | 1.640 | 1.580 | 1.640 | 0 | +0.06(+3.80%) |
Jul 29, 2013 | 1.649 | 1.649 | 1.580 | 1.580 | 0 | +0.01(+0.64%) |
Jul 26, 2013 | 1.580 | 1.650 | 1.570 | 1.570 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 1.550 | 1.620 | 1.450 | 1.570 | 0 | +0.02(+1.29%) |
Jul 23, 2013 | 1.550 | 1.550 | 1.550 | 1.550 | 0 | +0.00(+0.00%) |
Jul 22, 2013 | 1.552 | 1.552 | 1.550 | 1.550 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 1.610 | 1.620 | 1.550 | 1.550 | 0 | +0.05(+3.33%) |
Jul 18, 2013 | 1.490 | 1.500 | 1.490 | 1.500 | 0 | -0.12(-7.41%) |
Jul 16, 2013 | 1.620 | 1.620 | 1.620 | 1.620 | 0 | +0.07(+4.52%) |
Jul 15, 2013 | 1.510 | 1.650 | 1.510 | 1.550 | 0 | +0.14(+9.93%) |
Jul 12, 2013 | 1.410 | 1.414 | 1.410 | 1.410 | 0 | -0.01(-0.98%) |
Jul 08, 2013 | 1.530 | 1.424 | 1.424 | 1.424 | 2,400 | +0.01(+0.99%) |
Jun 27, 2013 | 1.410 | 1.410 | 1.410 | 1.410 | 0 | +0.03(+2.17%) |
Jun 25, 2013 | 1.380 | 1.380 | 1.380 | 1.380 | 0 | -0.13(-8.61%) |
Jun 18, 2013 | 1.510 | 1.510 | 1.510 | 1.510 | 0 | +0.01(+0.67%) |
Jun 17, 2013 | 1.500 | 1.500 | 1.500 | 1.500 | 0 | +0.01(+0.67%) |
Jun 14, 2013 | 1.560 | 1.560 | 1.480 | 1.490 | 0 | +0.09(+6.42%) |
Jun 11, 2013 | 1.400 | 1.400 | 1.400 | 1.400 | 0 | +0.02(+1.45%) |
Jun 10, 2013 | 1.380 | 1.380 | 1.380 | 1.380 | 0 | -0.05(-3.49%) |
Jun 07, 2013 | 1.430 | 1.430 | 1.430 | 1.430 | 0 | -0.01(-0.69%) |
Jun 06, 2013 | 1.440 | 1.440 | 1.440 | 1.440 | 0 | -0.03(-2.04%) |
Jun 05, 2013 | 1.470 | 1.470 | 1.470 | 1.470 | 0 | +0.01(+0.75%) |
Jun 03, 2013 | 1.440 | 1.459 | 1.459 | 1.459 | 1,400 | +0.02(+1.31%) |
May 31, 2013 | 1.430 | 1.442 | 1.430 | 1.440 | 2,268 | +0.00(+0.01%) |
May 30, 2013 | 1.440 | 1.440 | 1.439 | 1.440 | 0 | +0.02(+1.41%) |
May 29, 2013 | 1.440 | 1.440 | 1.350 | 1.420 | 9,996 | +0.09(+6.77%) |
May 28, 2013 | 1.380 | 1.380 | 1.330 | 1.330 | 7,500 | -0.14(-9.52%) |
May 24, 2013 | 1.350 | 1.470 | 1.350 | 1.470 | 0 | -0.02(-1.34%) |
May 22, 2013 | 1.490 | 1.490 | 1.490 | 1.490 | 0 | +0.01(+0.67%) |
May 21, 2013 | 1.440 | 1.490 | 1.440 | 1.480 | 0 | +0.05(+3.50%) |
May 15, 2013 | 1.410 | 1.430 | 1.430 | 1.430 | 600 | +0.08(+5.85%) |
May 10, 2013 | 1.351 | 1.351 | 1.351 | 1.351 | 0 | +0.00(+0.07%) |
May 09, 2013 | 1.360 | 1.370 | 1.350 | 1.350 | 0 | -0.13(-8.78%) |
May 08, 2013 | 1.480 | 1.480 | 1.470 | 1.480 | 0 | +0.12(+8.82%) |
May 01, 2013 | 1.350 | 1.360 | 1.360 | 1.360 | 1,100 | -0.00(-0.01%) |
Apr 30, 2013 | 1.360 | 1.390 | 1.360 | 1.360 | 0 | -0.03(-2.15%) |
Apr 29, 2013 | 1.390 | 1.390 | 1.390 | 1.390 | 3,236 | +0.05(+3.73%) |
Apr 25, 2013 | 1.340 | 1.340 | 1.340 | 1.340 | 0 | -0.05(-3.60%) |
Apr 24, 2013 | 1.390 | 1.390 | 1.390 | 1.390 | 0 | +0.01(+0.72%) |
Apr 23, 2013 | 1.380 | 1.380 | 1.380 | 1.380 | 2,500 | -0.03(-2.13%) |
Apr 19, 2013 | 1.410 | 1.410 | 1.410 | 1.410 | 0 | +0.02(+1.81%) |
Apr 17, 2013 | 1.350 | 1.385 | 1.385 | 1.385 | 400 | -0.01(-1.07%) |
Apr 15, 2013 | 1.400 | 1.400 | 1.400 | 1.400 | 300 | +0.05(+3.70%) |
Apr 09, 2013 | 1.400 | 1.350 | 1.350 | 1.350 | 1,700 | -0.02(-1.46%) |
Apr 03, 2013 | 1.370 | 1.370 | 1.370 | 1.370 | 5,000 | -0.02(-1.44%) |
Apr 01, 2013 | 1.390 | 1.390 | 1.390 | 1.390 | 0 | -0.09(-6.08%) |
Mar 28, 2013 | 1.480 | 1.480 | 1.480 | 1.480 | 6,100 | +0.03(+2.07%) |
Mar 27, 2013 | 1.380 | 1.450 | 1.380 | 1.450 | 5,984 | +0.05(+3.72%) |
Mar 25, 2013 | 1.400 | 1.398 | 1.398 | 1.398 | 1,000 | +0.02(+1.30%) |
Mar 22, 2013 | 1.380 | 1.380 | 1.380 | 1.380 | 200 | -0.11(-7.38%) |
Mar 21, 2013 | 1.410 | 1.490 | 1.310 | 1.490 | 13,800 | +0.07(+5.08%) |
Mar 20, 2013 | 1.460 | 1.460 | 1.400 | 1.418 | 2,400 | -0.07(-4.83%) |
Mar 18, 2013 | 1.490 | 1.490 | 1.490 | 1.490 | 1,600 | +0.00(+0.00%) |
Mar 15, 2013 | 1.490 | 1.490 | 1.480 | 1.490 | 1,578 | +0.05(+3.47%) |
Mar 13, 2013 | 1.430 | 1.440 | 1.440 | 1.440 | 1,200 | -0.13(-8.28%) |
Mar 12, 2013 | 1.610 | 1.610 | 1.430 | 1.570 | 7,570 | +0.02(+1.28%) |
Mar 11, 2013 | 1.528 | 1.600 | 1.500 | 1.550 | 23,336 | +0.09(+6.17%) |
Mar 08, 2013 | 1.470 | 1.470 | 1.460 | 1.460 | 400 | -0.03(-1.68%) |
Mar 07, 2013 | 1.480 | 1.500 | 1.478 | 1.485 | 1,600 | +0.11(+8.06%) |
Mar 06, 2013 | 1.435 | 1.435 | 1.374 | 1.374 | 700 | -0.13(-8.39%) |
Mar 01, 2013 | 1.500 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) |
Feb 28, 2013 | 1.530 | 1.530 | 1.498 | 1.500 | 23,999 | -0.03(-1.96%) |
Feb 27, 2013 | 1.530 | 1.530 | 1.530 | 1.530 | 2,500 | +0.05(+3.38%) |
Feb 26, 2013 | 1.480 | 1.480 | 1.480 | 1.480 | 6,000 | +0.00(+0.00%) |
Feb 25, 2013 | 1.540 | 1.540 | 1.480 | 1.480 | 4,080 | -0.06(-3.90%) |
Feb 22, 2013 | 1.410 | 1.540 | 1.410 | 1.540 | 12,078 | +0.14(+10.00%) |
Feb 21, 2013 | 1.480 | 1.480 | 1.380 | 1.400 | 3,830 | -0.04(-2.78%) |
Feb 20, 2013 | 1.440 | 1.440 | 1.440 | 1.440 | 2,200 | -0.06(-4.00%) |
Feb 15, 2013 | 1.500 | 1.500 | 1.500 | 1.500 | 1,300 | -0.02(-1.32%) |
Feb 14, 2013 | 1.570 | 1.570 | 1.510 | 1.520 | 3,400 | +0.01(+0.66%) |
Feb 13, 2013 | 1.530 | 1.530 | 1.480 | 1.510 | 3,751 | +0.06(+4.14%) |
Feb 12, 2013 | 1.590 | 1.590 | 1.440 | 1.450 | 3,502 | -0.15(-9.38%) |
Feb 11, 2013 | 1.640 | 1.640 | 1.600 | 1.600 | 5,200 | +0.07(+4.58%) |
Feb 08, 2013 | 1.580 | 1.660 | 1.410 | 1.530 | 31,842 | -0.04(-2.55%) |
Feb 07, 2013 | 1.450 | 1.640 | 1.400 | 1.570 | 41,314 | +0.21(+15.44%) |
Feb 06, 2013 | 1.440 | 1.470 | 1.360 | 1.360 | 17,015 | -0.10(-6.85%) |
Feb 04, 2013 | 1.410 | 1.460 | 1.410 | 1.460 | 4,600 | +0.05(+3.53%) |
Feb 01, 2013 | 1.410 | 1.410 | 1.410 | 1.410 | 230 | -0.10(-6.61%) |
Jan 30, 2013 | 1.430 | 1.510 | 1.510 | 1.510 | 5,300 | +0.10(+7.08%) |
Jan 29, 2013 | 1.410 | 1.410 | 1.410 | 1.410 | 1,000 | -0.06(-4.07%) |
Jan 28, 2013 | 1.400 | 1.470 | 1.400 | 1.470 | 6,949 | +0.06(+4.26%) |
Jan 25, 2013 | 1.380 | 1.410 | 1.380 | 1.410 | 17,300 | +0.01(+0.71%) |
Jan 24, 2013 | 1.370 | 1.410 | 1.370 | 1.400 | 14,150 | +0.03(+2.19%) |
Jan 23, 2013 | 1.340 | 1.410 | 1.330 | 1.370 | 15,756 | +0.03(+2.24%) |
Jan 22, 2013 | 1.370 | 1.370 | 1.340 | 1.340 | 8,400 | -0.03(-2.19%) |
Jan 18, 2013 | 1.370 | 1.370 | 1.330 | 1.370 | 3,463 | +0.04(+3.00%) |
Jan 17, 2013 | 1.330 | 1.380 | 1.330 | 1.330 | 6,600 | -0.04(-2.91%) |
Jan 16, 2013 | 1.350 | 1.370 | 1.350 | 1.370 | 8,799 | +0.06(+4.58%) |
Jan 15, 2013 | 1.327 | 1.327 | 1.310 | 1.310 | 8,801 | +0.02(+1.55%) |
Jan 14, 2013 | 1.300 | 1.300 | 1.290 | 1.290 | 6,700 | +0.00(+0.00%) |
Jan 11, 2013 | 1.300 | 1.350 | 1.290 | 1.290 | 35,448 | -0.05(-3.73%) |
Jan 10, 2013 | 1.300 | 1.350 | 1.270 | 1.340 | 22,101 | +0.00(+0.00%) |
Jan 09, 2013 | 1.300 | 1.340 | 1.270 | 1.340 | 28,521 | +0.04(+3.08%) |
Jan 08, 2013 | 1.350 | 1.350 | 1.300 | 1.300 | 8,525 | -0.06(-4.41%) |
Jan 07, 2013 | 1.410 | 1.410 | 1.350 | 1.360 | 33,350 | -0.10(-6.85%) |
Jan 04, 2013 | 1.330 | 1.470 | 1.250 | 1.460 | 23,700 | +0.18(+14.06%) |
Jan 03, 2013 | 1.330 | 1.330 | 1.270 | 1.280 | 21,350 | -0.05(-3.76%) |
Jan 02, 2013 | 1.310 | 1.550 | 1.270 | 1.330 | 45,428 | +0.06(+4.72%) |
Dec 31, 2012 | 1.380 | 1.380 | 1.250 | 1.270 | 11,000 | -0.13(-9.29%) |
Dec 28, 2012 | 1.300 | 1.404 | 1.290 | 1.400 | 5,300 | +0.03(+2.19%) |
Dec 27, 2012 | 1.300 | 1.374 | 1.300 | 1.370 | 10,199 | +0.06(+4.58%) |
Dec 26, 2012 | 1.320 | 1.320 | 1.290 | 1.310 | 13,454 | -0.13(-9.15%) |
Dec 24, 2012 | 1.610 | 1.610 | 1.420 | 1.442 | 7,323 | -0.01(-0.55%) |
Dec 21, 2012 | 1.560 | 1.560 | 1.450 | 1.450 | 7,700 | -0.06(-3.97%) |
Dec 20, 2012 | 1.320 | 1.720 | 1.320 | 1.510 | 38,235 | +0.33(+27.57%) |
Dec 18, 2012 | 1.180 | 1.184 | 1.184 | 1.184 | 1,000 | -0.09(-6.80%) |
Dec 17, 2012 | 1.270 | 1.270 | 1.270 | 1.270 | 8,421 | -0.03(-2.30%) |
Dec 14, 2012 | 1.270 | 1.320 | 1.220 | 1.300 | 20,400 | +0.08(+6.56%) |
Dec 13, 2012 | 1.200 | 1.280 | 1.200 | 1.220 | 13,572 | +0.02(+1.68%) |
Dec 12, 2012 | 1.180 | 1.200 | 1.140 | 1.200 | 17,301 | +0.01(+0.83%) |
Dec 11, 2012 | 1.185 | 1.190 | 1.185 | 1.190 | 500 | +0.00(+0.00%) |
Dec 10, 2012 | 1.180 | 1.190 | 1.180 | 1.190 | 3,424 | -0.02(-1.65%) |
Dec 07, 2012 | 1.230 | 1.230 | 1.210 | 1.210 | 500 | +0.08(+7.08%) |
Dec 06, 2012 | 1.120 | 1.130 | 1.118 | 1.130 | 1,654 | +0.06(+5.60%) |
Dec 05, 2012 | 1.130 | 1.130 | 1.060 | 1.070 | 11,850 | -0.07(-5.80%) |
Dec 04, 2012 | 1.080 | 1.136 | 1.040 | 1.136 | 10,950 | +0.03(+2.34%) |
Nov 30, 2012 | 1.100 | 1.110 | 1.050 | 1.110 | 4,500 | +0.01(+0.91%) |
Nov 29, 2012 | 1.100 | 1.100 | 1.100 | 1.100 | 1,200 | -0.04(-3.51%) |
Nov 28, 2012 | 1.140 | 1.140 | 1.140 | 1.140 | 500 | +0.04(+3.64%) |
Nov 26, 2012 | 1.070 | 1.100 | 1.100 | 1.100 | 9,000 | -0.04(-3.50%) |
Nov 20, 2012 | 1.140 | 1.140 | 1.140 | 1.140 | 2,000 | -0.00(-0.01%) |
Nov 19, 2012 | 1.090 | 1.140 | 1.050 | 1.140 | 1,499 | +0.00(+0.00%) |
Nov 16, 2012 | 1.140 | 1.140 | 1.140 | 1.140 | 1,000 | +0.00(+0.00%) |
Nov 15, 2012 | 1.140 | 1.140 | 1.140 | 1.140 | 1,000 | +0.00(+0.00%) |
Nov 13, 2012 | 1.140 | 1.140 | 1.140 | 1.140 | 6,700 | +0.03(+2.70%) |
Nov 09, 2012 | 1.110 | 1.110 | 1.110 | 1.110 | 0 | -0.02(-1.77%) |
Nov 08, 2012 | 1.070 | 1.130 | 1.020 | 1.130 | 6,899 | +0.00(+0.00%) |
Nov 06, 2012 | 1.130 | 1.130 | 1.130 | 1.130 | 300 | -0.01(-0.87%) |
Nov 05, 2012 | 1.120 | 1.140 | 1.040 | 1.140 | 15,800 | +0.09(+8.56%) |
Nov 02, 2012 | 1.040 | 1.050 | 1.040 | 1.050 | 200 | +0.00(+0.00%) |
Nov 01, 2012 | 1.120 | 1.120 | 1.050 | 1.050 | 400 | -0.09(-7.89%) |
Oct 31, 2012 | 1.140 | 1.140 | 1.140 | 1.140 | 500 | +0.00(+0.00%) |
Oct 26, 2012 | 1.050 | 1.140 | 1.140 | 1.140 | 20,700 | +0.04(+3.64%) |
Oct 25, 2012 | 1.100 | 1.100 | 1.100 | 1.100 | 1,901 | +0.04(+3.77%) |
Oct 23, 2012 | 1.080 | 1.060 | 1.060 | 1.060 | 4,900 | +0.01(+0.95%) |
Oct 19, 2012 | 1.000 | 1.090 | 1.000 | 1.050 | 1,500 | +0.03(+2.94%) |
Oct 18, 2012 | 1.020 | 1.020 | 1.005 | 1.020 | 23,250 | +0.00(+0.00%) |
Oct 17, 2012 | 1.010 | 1.050 | 1.010 | 1.020 | 5,300 | +0.05(+5.14%) |
Oct 11, 2012 | 0.9700 | 0.9701 | 0.9701 | 0.9701 | 700 | +0.00(+0.00%) |
Oct 10, 2012 | 0.9801 | 0.9801 | 0.9701 | 0.9701 | 200 | -0.04(-3.95%) |
Oct 02, 2012 | 1.010 | 1.010 | 1.010 | 1.010 | 31,100 | +0.04(+4.12%) |
Sep 28, 2012 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0 | -0.03(-3.00%) |
Sep 27, 2012 | 1.020 | 1.020 | 1.000 | 1.000 | 2,100 | +0.00(+0.00%) |
Sep 24, 2012 | 1.040 | 1.000 | 1.000 | 1.000 | 4,800 | +0.00(+0.00%) |
Sep 20, 2012 | 1.000 | 1.000 | 1.000 | 1.000 | 300 | -0.06(-5.66%) |
Sep 19, 2012 | 1.090 | 1.100 | 1.060 | 1.060 | 4,340 | -0.03(-2.75%) |
Sep 18, 2012 | 1.030 | 1.090 | 1.030 | 1.090 | 6,100 | +0.06(+5.83%) |
Sep 17, 2012 | 1.030 | 1.030 | 1.030 | 1.030 | 1,900 | +0.05(+5.08%) |
Sep 14, 2012 | 0.9900 | 0.9900 | 0.9701 | 0.9802 | 5,204 | -0.04(-3.90%) |
Sep 12, 2012 | 0.9800 | 1.020 | 1.020 | 1.020 | 2,900 | +0.03(+3.02%) |
Sep 11, 2012 | 0.9901 | 0.9901 | 0.9901 | 0.9901 | 100 | -0.02(-1.97%) |
Sep 10, 2012 | 1.010 | 1.010 | 1.010 | 1.010 | 2,000 | -0.04(-3.81%) |
Sep 07, 2012 | 1.020 | 1.050 | 1.010 | 1.050 | 6,807 | +0.06(+6.05%) |
Sep 06, 2012 | 0.9901 | 0.9901 | 0.9901 | 0.9901 | 200 | -0.02(-2.35%) |
Aug 31, 2012 | 0.9700 | 1.014 | 1.014 | 1.014 | 4,000 | +0.01(+1.39%) |
Aug 30, 2012 | 0.9701 | 1.000 | 0.9701 | 1.000 | 2,125 | +0.03(+3.09%) |
Aug 28, 2012 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 800 | -0.00(-0.01%) |
Aug 27, 2012 | 0.9700 | 0.9701 | 0.9700 | 0.9701 | 355 | +0.01(+1.05%) |
Aug 24, 2012 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 500 | -0.09(-8.57%) |
Aug 21, 2012 | 0.8800 | 1.050 | 1.050 | 1.050 | 1,100 | +0.06(+6.05%) |
Aug 20, 2012 | 0.9901 | 0.9901 | 0.9901 | 0.9901 | 3,300 | -0.06(-5.56%) |
Aug 14, 2012 | 1.050 | 1.048 | 1.048 | 1.048 | 500 | +0.05(+4.84%) |
Aug 13, 2012 | 1.000 | 1.000 | 1.000 | 1.000 | 5,700 | +0.08(+8.70%) |
Aug 10, 2012 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 189 | -0.08(-8.00%) |
Aug 08, 2012 | 1.000 | 1.000 | 1.000 | 1.000 | 5,100 | +0.00(+0.00%) |