Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2013 | 1.520 | 1.520 | 1.520 | 0 | +0.07(+4.83%) | |
May 28, 2013 | 1.450 | 1.450 | 1.450 | 0 | -0.06(-3.97%) | |
May 23, 2013 | 1.510 | 1.510 | 1.510 | 0 | -0.05(-3.21%) | |
May 22, 2013 | 1.590 | 1.590 | 1.550 | 1.560 | 5,500 | -0.07(-4.29%) |
May 16, 2013 | 1.630 | 1.630 | 1.630 | 0 | -0.04(-2.40%) | |
May 15, 2013 | 1.671 | 1.671 | 1.670 | 1.670 | 347 | -0.11(-6.18%) |
May 13, 2013 | 1.780 | 1.780 | 1.780 | 1.780 | 2,000 | -0.13(-6.81%) |
May 06, 2013 | 1.910 | 1.910 | 1.910 | 0 | -0.01(-0.52%) | |
May 02, 2013 | 1.920 | 1.920 | 1.920 | 0 | +0.00(+0.00%) | |
May 01, 2013 | 1.940 | 1.940 | 1.920 | 1.920 | 1,420 | -0.05(-2.54%) |
Apr 30, 2013 | 1.950 | 1.970 | 1.950 | 1.970 | 10,420 | +0.07(+3.68%) |
Apr 29, 2013 | 1.900 | 1.900 | 1.900 | 1.900 | 100 | +0.02(+1.06%) |
Apr 26, 2013 | 1.880 | 1.880 | 1.880 | 1.880 | 200 | -0.05(-2.59%) |
Apr 25, 2013 | 1.930 | 1.930 | 1.930 | 1.930 | 660 | +0.16(+9.04%) |
Apr 16, 2013 | 1.770 | 1.770 | 1.770 | 1.770 | 0 | -0.08(-4.32%) |
Apr 15, 2013 | 1.850 | 1.850 | 1.850 | 1.850 | 100 | +0.00(+0.00%) |
Apr 11, 2013 | 1.850 | 1.850 | 1.850 | 0 | +0.02(+1.09%) | |
Apr 10, 2013 | 1.830 | 1.830 | 1.830 | 1.830 | 8,000 | +0.00(+0.00%) |
Apr 09, 2013 | 1.830 | 1.830 | 1.830 | 1.830 | 500 | +0.07(+3.98%) |
Apr 05, 2013 | 1.760 | 1.760 | 1.760 | 0 | -0.15(-7.85%) | |
Apr 04, 2013 | 1.910 | 1.910 | 1.910 | 1.910 | 1,200 | +0.01(+0.53%) |
Apr 03, 2013 | 1.900 | 1.900 | 1.900 | 1.900 | 3,000 | -0.07(-3.55%) |
Apr 02, 2013 | 1.840 | 1.970 | 1.840 | 1.970 | 36,500 | +0.13(+7.07%) |
Apr 01, 2013 | 1.840 | 1.840 | 1.831 | 1.840 | 3,800 | +0.01(+0.55%) |
Mar 27, 2013 | 1.830 | 1.830 | 1.830 | 0 | -0.02(-1.08%) | |
Mar 26, 2013 | 1.850 | 1.850 | 1.850 | 1.850 | 250 | -0.01(-0.54%) |
Mar 18, 2013 | 1.860 | 1.860 | 1.860 | 0 | +0.11(+6.29%) | |
Mar 15, 2013 | 1.750 | 1.750 | 1.750 | 1.750 | 170 | +0.03(+1.74%) |
Mar 12, 2013 | 1.720 | 1.720 | 1.720 | 0 | -0.03(-1.71%) | |
Mar 11, 2013 | 1.750 | 1.750 | 1.750 | 1.750 | 8,574 | +0.09(+5.42%) |
Mar 08, 2013 | 1.660 | 1.660 | 1.660 | 1.660 | 711 | +0.00(+0.00%) |
Mar 06, 2013 | 1.660 | 1.660 | 1.660 | 0 | +0.00(+0.00%) | |
Mar 05, 2013 | 1.660 | 1.660 | 1.660 | 1.660 | 1,000 | +0.08(+5.06%) |
Mar 04, 2013 | 1.580 | 1.580 | 1.580 | 1.580 | 450 | -0.04(-2.47%) |
Mar 01, 2013 | 1.620 | 1.620 | 1.620 | 1.620 | 699 | -0.01(-0.61%) |
Feb 28, 2013 | 1.630 | 1.630 | 1.630 | 1.630 | 1,104 | -0.04(-2.40%) |
Feb 26, 2013 | 1.670 | 1.670 | 1.670 | 1.670 | 0 | +0.00(+0.00%) |
Feb 21, 2013 | 1.670 | 1.670 | 1.670 | 1.670 | 0 | +0.02(+1.21%) |
Feb 19, 2013 | 1.650 | 1.650 | 1.650 | 0 | +0.00(+0.00%) | |
Feb 14, 2013 | 1.650 | 1.650 | 1.650 | 0 | +0.05(+3.12%) | |
Feb 13, 2013 | 1.600 | 1.600 | 1.600 | 1.600 | 500 | +0.01(+0.50%) |
Feb 12, 2013 | 1.592 | 1.592 | 1.592 | 1.592 | 530 | -0.01(-0.50%) |
Feb 11, 2013 | 1.600 | 1.600 | 1.600 | 1.600 | 200 | +0.02(+1.27%) |
Jan 30, 2013 | 1.580 | 1.580 | 1.580 | 0 | -0.06(-3.66%) | |
Jan 24, 2013 | 1.640 | 1.640 | 1.640 | 1.640 | 0 | +0.00(+0.00%) |
Jan 23, 2013 | 1.640 | 1.640 | 1.640 | 1.640 | 3,000 | -0.01(-0.61%) |
Jan 22, 2013 | 1.650 | 1.650 | 1.650 | 1.650 | 6,533 | +0.03(+1.85%) |
Jan 18, 2013 | 1.620 | 1.620 | 1.620 | 1.620 | 3,000 | -0.02(-1.22%) |
Jan 16, 2013 | 1.640 | 1.640 | 1.640 | 1.640 | 0 | +0.00(+0.00%) |
Jan 15, 2013 | 1.640 | 1.640 | 1.640 | 1.640 | 600 | +0.00(+0.00%) |
Jan 14, 2013 | 1.640 | 1.640 | 1.640 | 1.640 | 800 | +0.02(+1.23%) |
Jan 10, 2013 | 1.620 | 1.620 | 1.620 | 0 | +0.04(+2.53%) | |
Jan 04, 2013 | 1.580 | 1.580 | 1.580 | 0 | +0.07(+4.64%) | |
Dec 31, 2012 | 1.510 | 1.510 | 1.510 | 1.510 | 0 | +0.02(+1.34%) |
Dec 27, 2012 | 1.490 | 1.490 | 1.490 | 1.490 | 0 | -0.01(-0.96%) |
Dec 24, 2012 | 1.504 | 1.504 | 1.504 | 0 | +0.02(+1.66%) | |
Dec 21, 2012 | 1.480 | 1.480 | 1.480 | 1.480 | 150 | -0.02(-1.33%) |
Dec 20, 2012 | 1.500 | 1.500 | 1.500 | 1.500 | 774 | +0.02(+1.35%) |
Dec 19, 2012 | 1.480 | 1.480 | 1.480 | 1.480 | 1,042 | -0.01(-0.67%) |
Dec 18, 2012 | 1.490 | 1.490 | 1.490 | 1.490 | 250 | +0.04(+2.76%) |
Dec 17, 2012 | 1.450 | 1.450 | 1.450 | 1.450 | 3,000 | +0.00(+0.00%) |
Dec 14, 2012 | 1.450 | 1.450 | 1.450 | 1.450 | 8,088 | +0.02(+1.40%) |
Dec 11, 2012 | 1.430 | 1.430 | 1.430 | 0 | +0.00(+0.00%) | |
Dec 07, 2012 | 1.430 | 1.430 | 1.430 | 0 | +0.07(+5.15%) | |
Dec 05, 2012 | 1.360 | 1.360 | 1.360 | 1.360 | 0 | +0.02(+1.49%) |
Dec 04, 2012 | 1.340 | 1.340 | 1.340 | 1.340 | 1,000 | -0.04(-2.90%) |
Nov 30, 2012 | 1.400 | 1.410 | 1.380 | 1.380 | 9,000 | -0.03(-2.13%) |
Nov 28, 2012 | 1.410 | 1.410 | 1.410 | 0 | +0.03(+2.17%) | |
Nov 27, 2012 | 1.380 | 1.380 | 1.380 | 1.380 | 2,600 | +0.05(+3.76%) |
Nov 26, 2012 | 1.330 | 1.330 | 1.330 | 1.330 | 641 | +0.08(+6.40%) |
Nov 21, 2012 | 1.250 | 1.250 | 1.250 | 0 | -0.05(-3.85%) | |
Nov 19, 2012 | 1.300 | 1.300 | 1.300 | 0 | +0.04(+3.17%) | |
Nov 16, 2012 | 1.260 | 1.260 | 1.260 | 1.260 | 713 | -0.02(-1.56%) |
Nov 15, 2012 | 1.280 | 1.280 | 1.280 | 1.280 | 5,000 | -0.02(-1.54%) |
Nov 13, 2012 | 1.300 | 1.300 | 1.300 | 0 | +0.00(+0.00%) | |
Nov 06, 2012 | 1.300 | 1.300 | 1.300 | 1.300 | 0 | -0.05(-3.70%) |
Oct 31, 2012 | 1.350 | 1.350 | 1.350 | 1.350 | 0 | -0.01(-0.74%) |
Oct 26, 2012 | 1.360 | 1.360 | 1.360 | 0 | +0.02(+1.49%) | |
Oct 17, 2012 | 1.340 | 1.340 | 1.340 | 0 | +0.01(+0.75%) | |
Oct 10, 2012 | 1.330 | 1.330 | 1.330 | 0 | +0.08(+6.40%) | |
Oct 08, 2012 | 1.250 | 1.250 | 1.250 | 0 | +0.01(+0.81%) | |
Oct 06, 2012 | 1.240 | 1.240 | 1.240 | 1.240 | 500 | +0.00(+0.00%) |
Oct 05, 2012 | 1.240 | 1.240 | 1.240 | 1.240 | 500 | +0.02(+1.64%) |
Oct 04, 2012 | 1.290 | 1.290 | 1.220 | 1.220 | 12,719 | -0.08(-6.15%) |
Sep 28, 2012 | 1.300 | 1.300 | 1.300 | 0 | +0.02(+1.56%) | |
Sep 27, 2012 | 1.280 | 1.280 | 1.280 | 1.280 | 7,000 | +0.01(+0.79%) |
Sep 25, 2012 | 1.270 | 1.270 | 1.270 | 0 | -0.07(-5.22%) | |
Sep 20, 2012 | 1.340 | 1.340 | 1.340 | 0 | +0.07(+5.51%) | |
Sep 18, 2012 | 1.270 | 1.270 | 1.270 | 0 | +0.00(+0.00%) | |
Sep 14, 2012 | 1.270 | 1.270 | 1.270 | 0 | +0.00(+0.00%) | |
Sep 13, 2012 | 1.290 | 1.290 | 1.270 | 1.270 | 3,633 | -0.01(-0.78%) |
Sep 12, 2012 | 1.280 | 1.280 | 1.280 | 1.280 | 3,000 | +0.02(+1.59%) |
Sep 11, 2012 | 1.260 | 1.260 | 1.260 | 1.260 | 6,000 | -0.01(-0.79%) |
Sep 10, 2012 | 1.260 | 1.270 | 1.260 | 1.270 | 11,988 | +0.06(+4.96%) |
Sep 06, 2012 | 1.210 | 1.210 | 1.210 | 0 | +0.03(+2.54%) | |
Sep 05, 2012 | 1.180 | 1.180 | 1.180 | 1.180 | 100 | -0.01(-0.84%) |
Aug 29, 2012 | 1.190 | 1.190 | 1.190 | 0 | +0.00(+0.00%) | |
Aug 27, 2012 | 1.190 | 1.190 | 1.190 | 1.190 | 1,500 | -0.06(-4.80%) |
Aug 23, 2012 | 1.250 | 1.250 | 1.250 | 0 | -0.02(-1.57%) | |
Aug 20, 2012 | 1.270 | 1.270 | 1.270 | 0 | +0.03(+2.42%) | |
Aug 17, 2012 | 1.240 | 1.240 | 1.240 | 1.240 | 400 | +0.00(+0.00%) |
Aug 16, 2012 | 1.240 | 1.240 | 1.240 | 1.240 | 1,000 | +0.00(+0.00%) |
Aug 13, 2012 | 1.240 | 1.240 | 1.240 | 0 | +0.04(+3.33%) | |
Aug 01, 2012 | 1.200 | 1.200 | 1.200 | 1.200 | 0 | +0.07(+6.19%) |
Jul 31, 2012 | 1.131 | 1.131 | 1.130 | 1.130 | 2,421 | +0.04(+3.67%) |
Jul 30, 2012 | 1.090 | 1.090 | 1.090 | 1.090 | 5,500 | -0.05(-4.39%) |
Jul 27, 2012 | 1.145 | 1.145 | 1.080 | 1.140 | 4,000 | -0.01(-0.87%) |
Jul 26, 2012 | 1.090 | 1.160 | 1.060 | 1.150 | 6,209 | +0.15(+15.00%) |
Jul 25, 2012 | 0.9700 | 1.060 | 0.9700 | 1.000 | 1,851 | -0.04(-3.85%) |
Jul 24, 2012 | 1.060 | 1.060 | 1.030 | 1.040 | 22,500 | -0.01(-0.95%) |
Jul 20, 2012 | 1.050 | 1.050 | 1.050 | 0 | -0.03(-2.78%) | |
Jul 19, 2012 | 1.050 | 1.080 | 1.050 | 1.080 | 4,068 | -0.01(-0.92%) |
Jul 16, 2012 | 1.090 | 1.090 | 1.090 | 0 | +0.00(+0.00%) | |
Jul 14, 2012 | 1.090 | 1.090 | 1.090 | 1.090 | 1,100 | +0.00(+0.00%) |
Jul 13, 2012 | 1.090 | 1.090 | 1.090 | 1.090 | 1,100 | +0.00(+0.00%) |
Jul 12, 2012 | 1.090 | 1.090 | 1.090 | 1.090 | 425 | -0.02(-1.80%) |
Jul 11, 2012 | 1.110 | 1.110 | 1.110 | 1.110 | 590 | +0.02(+1.83%) |
Jul 10, 2012 | 1.090 | 1.090 | 1.090 | 1.090 | 500 | +0.02(+1.87%) |
Jul 09, 2012 | 1.070 | 1.070 | 1.070 | 1.070 | 3,000 | -0.07(-6.14%) |
Jul 06, 2012 | 1.070 | 1.140 | 1.070 | 1.140 | 702 | +0.07(+6.54%) |
Jul 02, 2012 | 1.070 | 1.070 | 1.070 | 0 | -0.04(-3.78%) | |
Jun 29, 2012 | 1.140 | 1.140 | 1.050 | 1.112 | 8,638 | +0.03(+2.96%) |
Jun 28, 2012 | 1.100 | 1.100 | 1.020 | 1.080 | 14,938 | -0.04(-3.57%) |
Jun 27, 2012 | 1.060 | 1.120 | 1.030 | 1.120 | 2,800 | +0.02(+1.82%) |
Jun 26, 2012 | 1.110 | 1.110 | 1.100 | 1.100 | 44,427 | -0.03(-2.65%) |
Jun 25, 2012 | 1.130 | 1.130 | 1.127 | 1.130 | 7,610 | -0.03(-2.59%) |
Jun 22, 2012 | 1.085 | 1.160 | 1.085 | 1.160 | 20,255 | +0.02(+1.75%) |
Jun 21, 2012 | 1.200 | 1.200 | 1.100 | 1.140 | 35,880 | -0.08(-6.56%) |
Jun 20, 2012 | 1.200 | 1.220 | 1.180 | 1.220 | 6,395 | +0.02(+1.67%) |
Jun 19, 2012 | 1.200 | 1.200 | 1.190 | 1.200 | 15,950 | -0.05(-4.00%) |
Jun 18, 2012 | 1.220 | 1.250 | 1.210 | 1.250 | 120,474 | +0.05(+4.17%) |
Jun 15, 2012 | 1.200 | 1.200 | 1.200 | 1.200 | 28,525 | +0.02(+1.69%) |
Jun 14, 2012 | 1.180 | 1.180 | 1.174 | 1.180 | 19,294 | +0.06(+5.36%) |
Jun 13, 2012 | 1.130 | 1.140 | 1.120 | 1.120 | 10,556 | +0.12(+12.00%) |
Jun 11, 2012 | 1.000 | 1.000 | 1.000 | 0 | +0.02(+2.04%) | |
Jun 08, 2012 | 0.9900 | 0.9900 | 0.9800 | 0.9800 | 4,500 | -0.10(-9.26%) |
Jun 07, 2012 | 1.100 | 1.100 | 1.080 | 1.080 | 7,000 | -0.07(-6.09%) |
Jun 06, 2012 | 1.130 | 1.150 | 1.130 | 1.150 | 4,900 | -0.01(-0.86%) |