Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 1.563 | 1.607 | 1.563 | 1.581 | 1,472,066 | -0.00(-0.27%) |
May 30, 2013 | 1.589 | 1.600 | 1.568 | 1.585 | 271,979 | +0.01(+0.55%) |
May 29, 2013 | 1.585 | 1.598 | 1.490 | 1.576 | 387,744 | -0.01(-0.82%) |
May 28, 2013 | 1.658 | 1.658 | 1.572 | 1.589 | 382,423 | -0.03(-2.13%) |
May 24, 2013 | 1.563 | 1.624 | 1.520 | 1.624 | 641,178 | +0.06(+3.87%) |
May 23, 2013 | 1.533 | 1.589 | 1.512 | 1.563 | 282,257 | +0.00(+0.28%) |
May 22, 2013 | 1.615 | 1.628 | 1.555 | 1.559 | 1,044,850 | -0.04(-2.43%) |
May 21, 2013 | 1.589 | 1.628 | 1.585 | 1.598 | 266,283 | +0.02(+1.09%) |
May 20, 2013 | 1.624 | 1.641 | 1.576 | 1.581 | 521,632 | -0.03(-2.14%) |
May 17, 2013 | 1.607 | 1.658 | 1.607 | 1.615 | 724,596 | +0.00(+0.00%) |
May 16, 2013 | 1.702 | 1.702 | 1.598 | 1.615 | 737,190 | -0.06(-3.36%) |
May 15, 2013 | 1.702 | 1.702 | 1.663 | 1.671 | 285,151 | +0.07(+4.59%) |
May 13, 2013 | 1.537 | 1.602 | 1.525 | 1.598 | 519,870 | +0.07(+4.82%) |
May 10, 2013 | 1.533 | 1.555 | 1.503 | 1.525 | 319,638 | +0.00(+0.28%) |
May 09, 2013 | 1.486 | 1.555 | 1.486 | 1.520 | 282,232 | +0.03(+1.73%) |
May 08, 2013 | 1.555 | 1.589 | 1.481 | 1.494 | 415,902 | -0.05(-3.08%) |
May 07, 2013 | 1.494 | 1.555 | 1.485 | 1.542 | 715,257 | +0.08(+5.31%) |
May 06, 2013 | 1.473 | 1.490 | 1.451 | 1.464 | 509,249 | +0.02(+1.68%) |
May 03, 2013 | 1.404 | 1.447 | 1.369 | 1.440 | 993,754 | +0.07(+5.17%) |
May 02, 2013 | 1.425 | 1.425 | 1.360 | 1.369 | 1,265,458 | +0.00(+0.32%) |
May 01, 2013 | 1.464 | 1.464 | 1.365 | 1.365 | 129,125 | -0.09(-5.95%) |
Apr 30, 2013 | 1.464 | 1.464 | 1.391 | 1.451 | 51,169 | +0.06(+4.02%) |
Apr 29, 2013 | 1.378 | 1.399 | 1.378 | 1.395 | 60,204 | -0.01(-0.61%) |
Apr 26, 2013 | 1.404 | 1.425 | 1.378 | 1.404 | 127,395 | +0.02(+1.25%) |
Apr 25, 2013 | 1.378 | 1.395 | 1.373 | 1.386 | 89,803 | +0.00(+0.31%) |
Apr 24, 2013 | 1.408 | 1.408 | 1.365 | 1.382 | 77,434 | -0.01(-0.93%) |
Apr 23, 2013 | 1.369 | 1.412 | 1.360 | 1.395 | 54,654 | +0.03(+2.54%) |
Apr 22, 2013 | 1.360 | 1.382 | 1.356 | 1.360 | 187,010 | -0.01(-0.94%) |
Apr 19, 2013 | 1.378 | 1.404 | 1.343 | 1.373 | 97,088 | +0.02(+1.27%) |
Apr 18, 2013 | 1.451 | 1.467 | 1.343 | 1.356 | 137,792 | -0.08(-5.71%) |
Apr 17, 2013 | 1.395 | 1.516 | 1.395 | 1.438 | 68,688 | +0.01(+0.91%) |
Apr 16, 2013 | 1.373 | 1.434 | 1.339 | 1.425 | 185,261 | +0.05(+3.45%) |
Apr 15, 2013 | 1.425 | 1.425 | 1.356 | 1.378 | 207,791 | -0.08(-5.62%) |
Apr 12, 2013 | 1.477 | 1.477 | 1.460 | 1.460 | 41,880 | -0.03(-2.31%) |
Apr 11, 2013 | 1.507 | 1.529 | 1.486 | 1.494 | 75,399 | -0.03(-1.70%) |
Apr 10, 2013 | 1.512 | 1.525 | 1.507 | 1.520 | 50,116 | +0.01(+0.86%) |
Apr 09, 2013 | 1.481 | 1.512 | 1.477 | 1.507 | 222,601 | +0.04(+2.65%) |
Apr 08, 2013 | 1.451 | 1.468 | 1.430 | 1.468 | 72,722 | +0.02(+1.19%) |
Apr 05, 2013 | 1.464 | 1.464 | 1.360 | 1.451 | 286,534 | -0.02(-1.18%) |
Apr 04, 2013 | 1.477 | 1.490 | 1.451 | 1.468 | 537,516 | +0.01(+0.59%) |
Apr 03, 2013 | 1.512 | 1.512 | 1.404 | 1.460 | 245,983 | -0.04(-2.87%) |
Apr 02, 2013 | 1.492 | 1.525 | 1.492 | 1.503 | 426,780 | +0.02(+1.16%) |
Apr 01, 2013 | 1.490 | 1.507 | 1.477 | 1.486 | 113,618 | -0.00(-0.15%) |
Mar 28, 2013 | 1.494 | 1.512 | 1.460 | 1.488 | 565,212 | +0.02(+1.32%) |
Mar 27, 2013 | 1.464 | 1.486 | 1.455 | 1.468 | 100,802 | +0.00(+0.00%) |
Mar 26, 2013 | 1.442 | 1.486 | 1.442 | 1.468 | 67,748 | +0.02(+1.49%) |
Mar 25, 2013 | 1.410 | 1.447 | 1.404 | 1.447 | 117,615 | +0.03(+2.45%) |
Mar 22, 2013 | 1.408 | 1.464 | 1.404 | 1.412 | 271,951 | -0.00(-0.30%) |
Mar 21, 2013 | 1.378 | 1.447 | 1.373 | 1.417 | 108,077 | +0.02(+1.23%) |
Mar 20, 2013 | 1.391 | 1.434 | 1.373 | 1.399 | 159,328 | -0.02(-1.22%) |
Mar 19, 2013 | 1.417 | 1.434 | 1.408 | 1.417 | 245,777 | +0.01(+0.61%) |
Mar 18, 2013 | 1.365 | 1.412 | 1.365 | 1.408 | 119,944 | +0.02(+1.56%) |
Mar 15, 2013 | 1.434 | 1.468 | 1.373 | 1.386 | 325,823 | -0.06(-3.89%) |
Mar 14, 2013 | 1.442 | 1.447 | 1.404 | 1.442 | 156,291 | +0.02(+1.19%) |
Mar 13, 2013 | 1.442 | 1.442 | 1.383 | 1.425 | 285,961 | +0.00(+0.00%) |
Mar 12, 2013 | 1.408 | 1.447 | 1.391 | 1.425 | 265,651 | +0.03(+2.44%) |
Mar 11, 2013 | 1.413 | 1.442 | 1.391 | 1.391 | 324,282 | -0.04(-2.97%) |
Mar 08, 2013 | 1.404 | 1.447 | 1.378 | 1.434 | 417,750 | +0.05(+3.69%) |
Mar 07, 2013 | 1.396 | 1.472 | 1.329 | 1.383 | 1,116,670 | -0.02(-1.22%) |
Mar 06, 2013 | 1.281 | 1.425 | 1.272 | 1.400 | 1,161,464 | +0.07(+5.45%) |
Mar 05, 2013 | 1.277 | 1.328 | 1.272 | 1.328 | 1,115,382 | +0.05(+4.00%) |
Mar 04, 2013 | 1.277 | 1.277 | 1.268 | 1.277 | 238,923 | +0.00(+0.33%) |