Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 1.585 | 1.612 | 1.567 | 1.603 | 1,131,658 | +0.01(+0.63%) |
Apr 29, 2013 | 1.600 | 1.600 | 1.569 | 1.594 | 446,085 | -0.01(-0.41%) |
Apr 26, 2013 | 1.620 | 1.625 | 1.584 | 1.600 | 96,154 | -0.02(-1.53%) |
Apr 25, 2013 | 1.613 | 1.627 | 1.589 | 1.625 | 654,450 | +0.02(+1.14%) |
Apr 24, 2013 | 1.577 | 1.627 | 1.577 | 1.607 | 677,096 | -0.02(-1.43%) |
Apr 23, 2013 | 1.552 | 1.658 | 1.552 | 1.630 | 2,074,706 | +0.09(+5.82%) |
Apr 22, 2013 | 1.565 | 1.572 | 1.540 | 1.540 | 142,434 | -0.02(-1.59%) |
Apr 19, 2013 | 1.574 | 1.574 | 1.549 | 1.565 | 133,795 | +0.00(+0.11%) |
Apr 18, 2013 | 1.555 | 1.574 | 1.527 | 1.564 | 44,791 | +0.01(+0.64%) |
Apr 17, 2013 | 1.554 | 1.567 | 1.534 | 1.554 | 388,342 | -0.00(-0.32%) |
Apr 16, 2013 | 1.501 | 1.570 | 1.501 | 1.559 | 459,815 | +0.02(+1.51%) |
Apr 15, 2013 | 1.544 | 1.570 | 1.530 | 1.535 | 410,204 | -0.01(-0.54%) |
Apr 12, 2013 | 1.555 | 1.559 | 1.539 | 1.544 | 56,357 | -0.00(-0.32%) |
Apr 11, 2013 | 1.560 | 1.562 | 1.544 | 1.549 | 160,278 | -0.01(-0.43%) |
Apr 10, 2013 | 1.522 | 1.565 | 1.522 | 1.555 | 297,001 | +0.04(+2.74%) |
Apr 09, 2013 | 1.491 | 1.516 | 1.491 | 1.514 | 167,194 | +0.01(+0.88%) |
Apr 08, 2013 | 1.527 | 1.527 | 1.481 | 1.501 | 328,309 | -0.01(-0.55%) |
Apr 05, 2013 | 1.529 | 1.537 | 1.486 | 1.509 | 422,813 | -0.03(-1.84%) |
Apr 04, 2013 | 1.542 | 1.562 | 1.534 | 1.537 | 110,619 | -0.00(-0.22%) |
Apr 03, 2013 | 1.547 | 1.560 | 1.517 | 1.540 | 662,101 | -0.00(-0.11%) |
Apr 02, 2013 | 1.567 | 1.567 | 1.542 | 1.542 | 165,856 | -0.02(-1.59%) |
Apr 01, 2013 | 1.560 | 1.577 | 1.545 | 1.567 | 216,840 | +0.01(+0.75%) |
Mar 28, 2013 | 1.574 | 1.574 | 1.546 | 1.555 | 103,606 | -0.02(-1.16%) |
Mar 27, 2013 | 1.577 | 1.577 | 1.550 | 1.574 | 356,696 | +0.00(+0.00%) |
Mar 26, 2013 | 1.569 | 1.577 | 1.546 | 1.574 | 213,744 | +0.01(+0.74%) |
Mar 25, 2013 | 1.569 | 1.569 | 1.557 | 1.562 | 127,216 | -0.01(-0.95%) |
Mar 22, 2013 | 1.575 | 1.577 | 1.545 | 1.577 | 341,774 | +0.00(+0.00%) |
Mar 21, 2013 | 1.570 | 1.577 | 1.552 | 1.577 | 763,816 | +0.01(+0.74%) |
Mar 20, 2013 | 1.577 | 1.577 | 1.529 | 1.565 | 433,181 | -0.00(-0.21%) |
Mar 19, 2013 | 1.577 | 1.586 | 1.560 | 1.569 | 692,759 | -0.00(-0.21%) |
Mar 18, 2013 | 1.511 | 1.585 | 1.511 | 1.572 | 708,344 | +0.03(+2.16%) |
Mar 15, 2013 | 1.447 | 1.555 | 1.428 | 1.539 | 3,129,252 | +0.12(+8.17%) |
Mar 14, 2013 | 1.459 | 1.469 | 1.411 | 1.423 | 957,855 | -0.05(-3.38%) |
Mar 13, 2013 | 1.511 | 1.519 | 1.467 | 1.472 | 637,016 | -0.05(-3.06%) |
Mar 12, 2013 | 1.574 | 1.574 | 1.514 | 1.519 | 153,904 | -0.06(-3.68%) |
Mar 11, 2013 | 1.511 | 1.582 | 1.497 | 1.577 | 1,080,216 | +0.07(+4.86%) |
Mar 08, 2013 | 1.520 | 1.522 | 1.494 | 1.504 | 150,542 | -0.01(-0.88%) |
Mar 07, 2013 | 1.527 | 1.527 | 1.506 | 1.517 | 365,588 | -0.00(-0.33%) |
Mar 06, 2013 | 1.494 | 1.535 | 1.494 | 1.522 | 900,732 | +0.05(+3.27%) |
Mar 05, 2013 | 1.519 | 1.527 | 1.464 | 1.474 | 656,486 | -0.03(-2.09%) |
Mar 04, 2013 | 1.482 | 1.517 | 1.482 | 1.506 | 222,702 | +0.03(+1.80%) |
Mar 01, 2013 | 1.491 | 1.492 | 1.464 | 1.479 | 280,488 | +0.00(+0.11%) |
Feb 28, 2013 | 1.494 | 1.501 | 1.461 | 1.477 | 450,116 | -0.03(-1.77%) |
Feb 27, 2013 | 1.519 | 1.527 | 1.494 | 1.504 | 200,707 | -0.02(-1.41%) |
Feb 26, 2013 | 1.552 | 1.562 | 1.525 | 1.525 | 5,437,596 | -0.01(-0.86%) |
Feb 22, 2013 | 1.540 | 1.540 | 1.535 | 1.539 | 103,643 | +0.00(+0.32%) |
Feb 21, 2013 | 1.544 | 1.544 | 1.519 | 1.534 | 382,161 | -0.05(-3.14%) |
Feb 20, 2013 | 1.594 | 1.603 | 1.555 | 1.584 | 917,281 | -0.01(-0.83%) |
Feb 19, 2013 | 1.608 | 1.608 | 1.580 | 1.597 | 809,294 | +0.01(+0.52%) |
Feb 15, 2013 | 1.522 | 1.618 | 1.522 | 1.589 | 679,198 | +0.05(+3.46%) |
Feb 14, 2013 | 1.520 | 1.550 | 1.504 | 1.535 | 334,743 | +0.01(+0.98%) |
Feb 13, 2013 | 1.524 | 1.554 | 1.501 | 1.520 | 285,843 | -0.01(-0.76%) |
Feb 12, 2013 | 1.507 | 1.537 | 1.494 | 1.532 | 322,658 | +0.04(+2.67%) |
Feb 11, 2013 | 1.519 | 1.519 | 1.474 | 1.492 | 373,462 | -0.03(-1.96%) |
Feb 08, 2013 | 1.557 | 1.559 | 1.506 | 1.522 | 649,878 | -0.04(-2.45%) |
Feb 07, 2013 | 1.496 | 1.592 | 1.491 | 1.560 | 1,745,179 | +0.06(+3.98%) |
Feb 06, 2013 | 1.436 | 1.519 | 1.436 | 1.501 | 1,360,108 | +0.09(+6.73%) |
Feb 04, 2013 | 1.414 | 1.414 | 1.386 | 1.406 | 792,269 | -0.01(-0.59%) |