Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 1.650 | 1.750 | 1.580 | 1.710 | 2,638,569 | -0.05(-2.84%) |
May 30, 2013 | 2.150 | 2.150 | 1.660 | 1.760 | 5,008,239 | -0.26(-12.87%) |
May 29, 2013 | 1.950 | 2.390 | 1.820 | 2.020 | 14,199,746 | +0.19(+10.38%) |
May 28, 2013 | 1.520 | 1.830 | 1.430 | 1.830 | 8,132,466 | +0.44(+31.65%) |
May 24, 2013 | 1.210 | 1.400 | 1.190 | 1.390 | 0 | +0.19(+15.83%) |
May 23, 2013 | 1.160 | 1.220 | 1.160 | 1.200 | 0 | +0.04(+3.45%) |
May 22, 2013 | 1.220 | 1.260 | 1.150 | 1.160 | 0 | +0.00(+0.00%) |
May 21, 2013 | 1.150 | 1.220 | 1.110 | 1.160 | 0 | +0.05(+4.50%) |
May 20, 2013 | 1.070 | 1.140 | 1.065 | 1.110 | 0 | +0.04(+3.74%) |
May 17, 2013 | 1.110 | 1.130 | 1.060 | 1.070 | 0 | -0.03(-2.73%) |
May 16, 2013 | 1.150 | 1.190 | 1.080 | 1.100 | 777,538 | -0.06(-5.17%) |
May 15, 2013 | 1.230 | 1.280 | 1.150 | 1.160 | 0 | +0.09(+8.41%) |
May 13, 2013 | 1.120 | 1.120 | 1.060 | 1.070 | 0 | +0.01(+0.94%) |
May 10, 2013 | 1.060 | 1.080 | 1.030 | 1.060 | 0 | +0.04(+3.92%) |
May 09, 2013 | 1.050 | 1.130 | 1.020 | 1.020 | 0 | +0.02(+2.00%) |
May 08, 2013 | 0.9810 | 1.050 | 0.9810 | 1.000 | 0 | -0.03(-2.91%) |
May 07, 2013 | 1.030 | 1.050 | 1.010 | 1.030 | 0 | +0.01(+0.98%) |
May 06, 2013 | 1.040 | 1.060 | 1.010 | 1.020 | 0 | +0.05(+4.72%) |
May 03, 2013 | 1.050 | 1.030 | 0.9600 | 0.9740 | 0 | -0.06(-5.44%) |
May 02, 2013 | 0.9100 | 1.050 | 0.9100 | 1.030 | 0 | +0.11(+11.71%) |
May 01, 2013 | 0.9100 | 0.9600 | 0.8700 | 0.9220 | 0 | -0.00(-0.32%) |
Apr 30, 2013 | 0.9300 | 0.9679 | 0.9047 | 0.9250 | 0 | +0.03(+2.80%) |
Apr 29, 2013 | 0.9900 | 0.9987 | 0.8900 | 0.8998 | 598,362 | -0.04(-4.28%) |
Apr 26, 2013 | 0.9500 | 0.9499 | 0.9225 | 0.9400 | 198,878 | +0.02(+2.17%) |
Apr 25, 2013 | 0.9500 | 0.9500 | 0.9200 | 0.9200 | 168,422 | -0.01(-1.39%) |
Apr 24, 2013 | 0.9400 | 0.9638 | 0.9002 | 0.9330 | 0 | +0.01(+0.97%) |
Apr 23, 2013 | 0.9389 | 0.9400 | 0.8715 | 0.9240 | 615,213 | +0.02(+2.33%) |
Apr 22, 2013 | 0.8900 | 0.9200 | 0.8601 | 0.9030 | 740,343 | +0.07(+8.66%) |
Apr 19, 2013 | 0.8200 | 0.8480 | 0.7899 | 0.8310 | 432,654 | +0.04(+4.74%) |
Apr 18, 2013 | 0.7600 | 0.8151 | 0.7600 | 0.7934 | 235,608 | +0.01(+1.72%) |
Apr 17, 2013 | 0.8000 | 0.8150 | 0.7644 | 0.7800 | 233,792 | -0.02(-2.56%) |
Apr 16, 2013 | 0.8380 | 0.8380 | 0.7951 | 0.8005 | 335,300 | +0.00(+0.06%) |
Apr 15, 2013 | 0.8700 | 0.8883 | 0.7923 | 0.8000 | 713,057 | -0.07(-8.05%) |
Apr 12, 2013 | 0.9390 | 0.9500 | 0.8625 | 0.8700 | 955,352 | -0.06(-6.45%) |
Apr 11, 2013 | 0.9100 | 0.9450 | 0.9000 | 0.9300 | 422,825 | -0.02(-1.62%) |
Apr 10, 2013 | 0.9125 | 0.9720 | 0.9125 | 0.9453 | 217,981 | -0.00(-0.49%) |
Apr 09, 2013 | 1.000 | 1.010 | 0.9450 | 0.9500 | 285,836 | -0.03(-3.05%) |
Apr 08, 2013 | 0.9800 | 1.010 | 0.9318 | 0.9799 | 514,312 | +0.02(+2.07%) |
Apr 05, 2013 | 0.9200 | 0.9600 | 0.9048 | 0.9600 | 269,857 | +0.04(+4.30%) |
Apr 04, 2013 | 0.9120 | 0.9600 | 0.9120 | 0.9204 | 497,389 | -0.00(-0.50%) |
Apr 03, 2013 | 0.9700 | 0.9900 | 0.9200 | 0.9250 | 447,732 | -0.04(-3.74%) |
Apr 02, 2013 | 1.000 | 1.030 | 0.9510 | 0.9609 | 857,859 | -0.06(-5.79%) |
Apr 01, 2013 | 1.030 | 1.060 | 1.020 | 1.020 | 301,941 | -0.01(-0.97%) |
Mar 28, 2013 | 1.000 | 1.080 | 1.000 | 1.030 | 787,700 | +0.03(+3.00%) |
Mar 27, 2013 | 1.000 | 1.010 | 0.9700 | 1.000 | 1,142,712 | +0.01(+0.50%) |
Mar 26, 2013 | 1.060 | 1.100 | 0.9727 | 0.9950 | 1,236,032 | -0.07(-6.13%) |
Mar 25, 2013 | 1.100 | 1.130 | 1.050 | 1.060 | 823,670 | -0.01(-0.93%) |
Mar 22, 2013 | 1.140 | 1.140 | 1.060 | 1.070 | 1,232,242 | -0.01(-0.93%) |
Mar 21, 2013 | 1.260 | 1.260 | 0.9900 | 1.080 | 5,578,019 | -0.28(-20.59%) |
Mar 20, 2013 | 1.390 | 1.400 | 1.310 | 1.360 | 484,213 | +0.02(+1.49%) |
Mar 19, 2013 | 1.370 | 1.390 | 1.300 | 1.340 | 572,637 | -0.06(-4.29%) |
Mar 18, 2013 | 1.430 | 1.440 | 1.361 | 1.400 | 391,329 | -0.01(-0.71%) |
Mar 15, 2013 | 1.440 | 1.440 | 1.325 | 1.410 | 910,294 | +0.07(+5.22%) |
Mar 14, 2013 | 1.300 | 1.440 | 1.270 | 1.340 | 3,450,376 | +0.13(+10.74%) |
Mar 13, 2013 | 1.130 | 1.220 | 1.130 | 1.210 | 408,700 | +0.13(+12.04%) |
Mar 12, 2013 | 1.240 | 1.290 | 1.080 | 1.080 | 787,810 | -0.16(-12.90%) |
Mar 11, 2013 | 1.200 | 1.290 | 1.200 | 1.240 | 1,261,994 | +0.09(+7.83%) |
Mar 08, 2013 | 1.150 | 1.250 | 1.070 | 1.150 | 867,697 | -0.04(-3.36%) |
Mar 07, 2013 | 1.330 | 1.380 | 1.140 | 1.190 | 1,614,431 | -0.12(-9.15%) |
Mar 06, 2013 | 0.8500 | 1.540 | 0.8500 | 1.310 | 5,300,327 | +0.47(+55.94%) |
Mar 05, 2013 | 0.7700 | 0.8500 | 0.7600 | 0.8400 | 488,800 | +0.11(+15.07%) |
Mar 04, 2013 | 0.7026 | 0.7590 | 0.7026 | 0.7300 | 186,754 | +0.03(+3.62%) |