Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2013 | 1.752 | 1.759 | 1.648 | 1.730 | 28,956 | +0.03(+1.75%) |
Feb 28, 2013 | 1.707 | 1.774 | 1.596 | 1.700 | 344,645 | +0.10(+6.51%) |
Feb 27, 2013 | 1.559 | 1.596 | 1.537 | 1.596 | 45,249 | +0.02(+1.42%) |
Feb 26, 2013 | 1.544 | 1.574 | 1.514 | 1.574 | 25,773 | +0.05(+3.42%) |
Feb 25, 2013 | 1.537 | 1.596 | 1.492 | 1.522 | 320,599 | -0.01(-0.49%) |
Feb 22, 2013 | 1.522 | 1.529 | 1.500 | 1.529 | 16,701 | +0.01(+0.49%) |
Feb 21, 2013 | 1.485 | 1.522 | 1.418 | 1.522 | 65,661 | +0.02(+1.49%) |
Feb 20, 2013 | 1.470 | 1.514 | 1.403 | 1.499 | 99,040 | +0.05(+3.59%) |
Feb 19, 2013 | 1.485 | 1.492 | 1.381 | 1.448 | 114,173 | -0.04(-2.99%) |
Feb 15, 2013 | 1.492 | 1.492 | 1.448 | 1.492 | 23,748 | -0.01(-0.99%) |
Feb 14, 2013 | 1.514 | 1.514 | 1.455 | 1.507 | 37,936 | -0.01(-0.98%) |
Feb 13, 2013 | 1.373 | 1.522 | 1.373 | 1.522 | 164,587 | +0.07(+5.13%) |
Feb 12, 2013 | 1.410 | 1.448 | 1.373 | 1.448 | 150,868 | +0.04(+2.63%) |
Feb 11, 2013 | 1.388 | 1.418 | 1.388 | 1.410 | 16,937 | +0.00(+0.00%) |
Feb 08, 2013 | 1.418 | 1.418 | 1.381 | 1.410 | 30,257 | -0.04(-2.56%) |
Feb 07, 2013 | 1.403 | 1.448 | 1.344 | 1.448 | 310,321 | +0.06(+4.28%) |
Feb 06, 2013 | 1.381 | 1.410 | 1.366 | 1.388 | 73,283 | +0.00(+0.00%) |
Feb 04, 2013 | 1.350 | 1.403 | 1.336 | 1.388 | 27,230 | +0.00(+0.00%) |