Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 1.490 | 1.550 | 1.370 | 1.430 | 292,405 | -0.03(-2.05%) |
May 30, 2013 | 1.440 | 1.480 | 1.390 | 1.460 | 121,974 | +0.00(+0.00%) |
May 29, 2013 | 1.420 | 1.470 | 1.420 | 1.460 | 72,245 | +0.02(+1.39%) |
May 28, 2013 | 1.410 | 1.470 | 1.399 | 1.440 | 87,851 | +0.06(+4.35%) |
May 24, 2013 | 1.360 | 1.400 | 1.360 | 1.380 | 143,013 | +0.03(+2.22%) |
May 23, 2013 | 1.260 | 1.360 | 1.260 | 1.350 | 55,452 | +0.08(+6.30%) |
May 22, 2013 | 1.270 | 1.320 | 1.220 | 1.270 | 116,186 | +0.00(+0.00%) |
May 21, 2013 | 1.320 | 1.380 | 1.250 | 1.270 | 48,298 | -0.04(-3.05%) |
May 20, 2013 | 1.200 | 1.330 | 1.200 | 1.310 | 103,941 | +0.10(+8.26%) |
May 17, 2013 | 1.270 | 1.270 | 1.190 | 1.210 | 121,446 | -0.07(-5.47%) |
May 16, 2013 | 1.270 | 1.280 | 1.170 | 1.280 | 132,264 | +0.02(+1.59%) |
May 15, 2013 | 1.290 | 1.290 | 1.110 | 1.260 | 234,942 | -0.05(-3.82%) |
May 13, 2013 | 1.320 | 1.340 | 1.300 | 1.310 | 98,854 | -0.05(-3.68%) |
May 10, 2013 | 1.380 | 1.380 | 1.300 | 1.360 | 68,037 | +0.02(+1.49%) |
May 09, 2013 | 1.380 | 1.380 | 1.330 | 1.340 | 78,616 | -0.07(-4.96%) |
May 08, 2013 | 1.350 | 1.417 | 1.350 | 1.410 | 92,684 | +0.04(+2.92%) |
May 07, 2013 | 1.390 | 1.390 | 1.350 | 1.370 | 63,380 | -0.04(-2.84%) |
May 06, 2013 | 1.420 | 1.430 | 1.400 | 1.410 | 21,788 | -0.04(-2.76%) |
May 03, 2013 | 1.480 | 1.470 | 1.420 | 1.450 | 49,999 | +0.03(+2.11%) |
May 02, 2013 | 1.400 | 1.500 | 1.390 | 1.420 | 47,300 | +0.04(+2.90%) |
May 01, 2013 | 1.520 | 1.540 | 1.380 | 1.380 | 199,155 | -0.14(-9.21%) |
Apr 30, 2013 | 1.440 | 1.550 | 1.440 | 1.520 | 38,496 | +0.08(+5.56%) |
Apr 29, 2013 | 1.390 | 1.450 | 1.390 | 1.440 | 30,849 | +0.03(+2.13%) |
Apr 26, 2013 | 1.480 | 1.480 | 1.410 | 1.410 | 50,687 | -0.07(-4.73%) |
Apr 25, 2013 | 1.550 | 1.550 | 1.470 | 1.480 | 56,699 | -0.07(-4.52%) |
Apr 24, 2013 | 1.530 | 1.550 | 1.510 | 1.550 | 24,455 | +0.00(+0.00%) |
Apr 23, 2013 | 1.470 | 1.550 | 1.440 | 1.550 | 76,039 | +0.12(+8.39%) |
Apr 22, 2013 | 1.390 | 1.440 | 1.390 | 1.430 | 58,605 | +0.02(+1.42%) |
Apr 19, 2013 | 1.430 | 1.480 | 1.390 | 1.410 | 98,396 | -0.05(-3.42%) |
Apr 18, 2013 | 1.500 | 1.500 | 1.405 | 1.460 | 35,969 | -0.04(-2.67%) |
Apr 17, 2013 | 1.600 | 1.680 | 1.410 | 1.500 | 108,158 | -0.15(-9.09%) |
Apr 16, 2013 | 1.550 | 1.750 | 1.550 | 1.650 | 56,583 | +0.11(+7.14%) |
Apr 15, 2013 | 1.820 | 1.820 | 1.510 | 1.540 | 162,061 | -0.30(-16.30%) |
Apr 12, 2013 | 1.800 | 1.900 | 1.650 | 1.840 | 48,905 | -0.01(-0.54%) |
Apr 11, 2013 | 1.920 | 1.920 | 1.810 | 1.850 | 85,977 | +0.06(+3.35%) |
Apr 10, 2013 | 1.530 | 1.820 | 1.490 | 1.790 | 74,844 | +0.26(+16.99%) |
Apr 09, 2013 | 1.450 | 1.590 | 1.400 | 1.530 | 69,448 | +0.05(+3.38%) |
Apr 08, 2013 | 1.460 | 1.500 | 1.410 | 1.480 | 55,189 | +0.01(+0.68%) |
Apr 05, 2013 | 1.440 | 1.610 | 1.440 | 1.470 | 76,880 | -0.02(-1.34%) |
Apr 04, 2013 | 1.550 | 1.625 | 1.350 | 1.490 | 80,454 | -0.06(-3.87%) |
Apr 03, 2013 | 1.540 | 1.570 | 1.530 | 1.550 | 58,175 | +0.00(+0.00%) |
Apr 02, 2013 | 1.650 | 1.650 | 1.510 | 1.550 | 84,491 | -0.10(-6.06%) |
Apr 01, 2013 | 1.730 | 1.730 | 1.620 | 1.650 | 75,837 | -0.08(-4.62%) |
Mar 28, 2013 | 1.800 | 1.800 | 1.720 | 1.730 | 40,488 | -0.01(-0.57%) |
Mar 27, 2013 | 1.730 | 1.750 | 1.690 | 1.740 | 27,212 | -0.02(-1.14%) |
Mar 26, 2013 | 1.810 | 1.810 | 1.730 | 1.760 | 20,843 | -0.03(-1.68%) |
Mar 25, 2013 | 1.830 | 1.830 | 1.750 | 1.790 | 78,559 | -0.04(-2.19%) |
Mar 22, 2013 | 1.770 | 1.850 | 1.720 | 1.830 | 22,386 | +0.06(+3.39%) |
Mar 21, 2013 | 1.800 | 1.801 | 1.750 | 1.770 | 47,802 | -0.06(-3.28%) |
Mar 20, 2013 | 1.780 | 1.830 | 1.720 | 1.830 | 57,537 | +0.04(+2.23%) |
Mar 19, 2013 | 1.890 | 1.890 | 1.785 | 1.790 | 62,184 | -0.10(-5.29%) |
Mar 18, 2013 | 1.840 | 1.910 | 1.720 | 1.890 | 42,992 | -0.06(-3.08%) |
Mar 15, 2013 | 1.940 | 1.950 | 1.910 | 1.950 | 137,183 | -0.05(-2.50%) |
Mar 14, 2013 | 1.950 | 2.000 | 1.940 | 2.000 | 38,357 | +0.01(+0.50%) |
Mar 13, 2013 | 1.980 | 1.990 | 1.860 | 1.990 | 39,129 | +0.01(+0.51%) |
Mar 12, 2013 | 1.930 | 2.000 | 1.930 | 1.980 | 61,182 | +0.04(+2.06%) |
Mar 11, 2013 | 1.800 | 1.950 | 1.800 | 1.940 | 58,831 | +0.15(+8.38%) |
Mar 08, 2013 | 1.780 | 1.790 | 1.720 | 1.790 | 42,045 | +0.06(+3.47%) |
Mar 07, 2013 | 1.680 | 1.750 | 1.680 | 1.730 | 61,561 | +0.05(+2.98%) |
Mar 06, 2013 | 1.810 | 1.810 | 1.640 | 1.680 | 49,143 | -0.15(-8.20%) |
Mar 05, 2013 | 1.790 | 1.830 | 1.680 | 1.830 | 62,947 | +0.04(+2.23%) |
Mar 04, 2013 | 1.810 | 1.830 | 1.750 | 1.790 | 19,864 | -0.04(-2.19%) |