Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 1.504 | 1.510 | 1.426 | 1.436 | 315,990 | -0.11(-6.87%) |
May 30, 2013 | 1.648 | 1.688 | 1.540 | 1.542 | 219,620 | -0.08(-5.10%) |
May 29, 2013 | 1.578 | 1.712 | 1.578 | 1.625 | 434,370 | +0.04(+2.45%) |
May 28, 2013 | 1.600 | 1.692 | 1.556 | 1.586 | 613,955 | +0.05(+3.26%) |
May 24, 2013 | 1.520 | 1.612 | 1.468 | 1.536 | 233,720 | +0.02(+1.05%) |
May 23, 2013 | 1.518 | 1.586 | 1.420 | 1.520 | 616,575 | -0.10(-5.94%) |
May 22, 2013 | 1.944 | 1.944 | 1.500 | 1.616 | 1,040,890 | -0.30(-15.48%) |
May 21, 2013 | 1.992 | 2.132 | 1.822 | 1.912 | 983,245 | -0.01(-0.52%) |
May 20, 2013 | 1.616 | 2.096 | 1.598 | 1.922 | 1,650,755 | +0.35(+22.11%) |
May 17, 2013 | 1.638 | 1.732 | 1.504 | 1.574 | 999,025 | -0.05(-2.96%) |
May 16, 2013 | 1.460 | 1.660 | 1.400 | 1.622 | 1,126,075 | +0.33(+25.93%) |
May 15, 2013 | 1.112 | 1.348 | 1.112 | 1.288 | 706,000 | +0.10(+8.24%) |
May 13, 2013 | 1.172 | 1.260 | 1.172 | 1.190 | 357,740 | +0.04(+3.30%) |
May 10, 2013 | 1.036 | 1.218 | 1.036 | 1.152 | 565,725 | +0.10(+9.09%) |
May 09, 2013 | 0.9900 | 1.076 | 0.9860 | 1.056 | 111,635 | +0.04(+4.35%) |
May 08, 2013 | 1.004 | 1.028 | 0.9862 | 1.012 | 83,295 | +0.02(+2.20%) |
May 07, 2013 | 1.064 | 1.064 | 0.9640 | 0.9902 | 208,675 | -0.09(-8.65%) |
May 06, 2013 | 1.024 | 1.100 | 1.024 | 1.084 | 86,065 | +0.03(+2.65%) |
May 03, 2013 | 1.016 | 1.098 | 1.040 | 1.056 | 211,015 | +0.02(+1.54%) |
May 02, 2013 | 1.000 | 1.066 | 1.000 | 1.040 | 208,765 | +0.05(+4.63%) |
May 01, 2013 | 1.080 | 1.098 | 0.9940 | 0.9940 | 200,930 | -0.09(-7.96%) |
Apr 30, 2013 | 1.092 | 1.186 | 1.056 | 1.080 | 251,705 | +0.01(+0.93%) |
Apr 29, 2013 | 0.9960 | 1.111 | 0.9680 | 1.070 | 343,695 | +0.08(+8.52%) |
Apr 26, 2013 | 0.9500 | 1.079 | 0.9320 | 0.9860 | 476,850 | +0.05(+5.79%) |
Apr 25, 2013 | 0.9000 | 0.9620 | 0.8998 | 0.9320 | 126,315 | +0.01(+1.30%) |
Apr 24, 2013 | 0.8460 | 0.9480 | 0.8200 | 0.9200 | 245,040 | +0.08(+9.52%) |
Apr 23, 2013 | 0.8040 | 0.8540 | 0.8040 | 0.8400 | 269,920 | +0.03(+3.19%) |
Apr 22, 2013 | 0.8280 | 0.8500 | 0.8100 | 0.8140 | 246,150 | -0.01(-1.69%) |
Apr 19, 2013 | 0.9000 | 0.9000 | 0.8280 | 0.8280 | 79,510 | -0.05(-5.48%) |
Apr 18, 2013 | 0.9081 | 0.9360 | 0.8640 | 0.8760 | 205,600 | -0.08(-8.18%) |
Apr 17, 2013 | 0.9760 | 1.030 | 0.9420 | 0.9540 | 204,300 | -0.06(-6.10%) |
Apr 16, 2013 | 1.128 | 1.128 | 0.9760 | 1.016 | 334,535 | -0.05(-4.69%) |
Apr 15, 2013 | 1.234 | 1.250 | 1.030 | 1.066 | 160,885 | -0.17(-13.62%) |
Apr 12, 2013 | 1.258 | 1.268 | 1.234 | 1.234 | 50,375 | +0.00(+0.00%) |
Apr 11, 2013 | 1.218 | 1.342 | 1.218 | 1.234 | 200,800 | +0.03(+2.83%) |
Apr 10, 2013 | 1.308 | 1.354 | 1.200 | 1.200 | 374,995 | -0.05(-3.85%) |
Apr 09, 2013 | 1.230 | 1.300 | 1.028 | 1.248 | 509,230 | +0.20(+19.54%) |
Apr 08, 2013 | 1.014 | 1.076 | 0.9780 | 1.044 | 186,030 | +0.04(+3.78%) |
Apr 05, 2013 | 1.138 | 1.144 | 0.9820 | 1.006 | 240,705 | -0.12(-10.34%) |
Apr 04, 2013 | 1.220 | 1.240 | 1.116 | 1.122 | 170,685 | -0.11(-9.22%) |
Apr 03, 2013 | 1.300 | 1.300 | 1.204 | 1.236 | 82,030 | -0.03(-2.06%) |
Apr 02, 2013 | 1.216 | 1.300 | 1.216 | 1.262 | 88,975 | +0.06(+5.17%) |
Apr 01, 2013 | 1.342 | 1.342 | 1.200 | 1.200 | 100,385 | -0.19(-13.42%) |
Mar 28, 2013 | 1.348 | 1.504 | 1.329 | 1.386 | 116,025 | +0.02(+1.61%) |
Mar 27, 2013 | 1.390 | 1.390 | 1.338 | 1.364 | 79,340 | -0.03(-1.87%) |
Mar 26, 2013 | 1.376 | 1.412 | 1.376 | 1.390 | 68,235 | +0.00(+0.14%) |
Mar 25, 2013 | 1.400 | 1.410 | 1.376 | 1.388 | 61,910 | -0.09(-5.83%) |
Mar 22, 2013 | 1.502 | 1.590 | 1.438 | 1.474 | 236,370 | -0.05(-3.03%) |
Mar 21, 2013 | 1.618 | 1.618 | 1.488 | 1.520 | 46,055 | -0.11(-6.98%) |
Mar 20, 2013 | 1.651 | 1.688 | 1.634 | 1.634 | 48,950 | +0.01(+0.86%) |
Mar 19, 2013 | 1.556 | 1.646 | 1.556 | 1.620 | 48,850 | +0.02(+1.38%) |
Mar 18, 2013 | 1.620 | 1.640 | 1.552 | 1.598 | 64,800 | -0.10(-5.78%) |
Mar 15, 2013 | 1.542 | 1.720 | 1.498 | 1.696 | 251,075 | +0.14(+8.72%) |
Mar 14, 2013 | 1.708 | 1.719 | 1.508 | 1.560 | 164,810 | -0.19(-11.06%) |
Mar 13, 2013 | 1.790 | 1.790 | 1.702 | 1.754 | 11,705 | -0.02(-1.13%) |
Mar 12, 2013 | 1.820 | 1.820 | 1.674 | 1.774 | 127,945 | -0.08(-4.11%) |
Mar 11, 2013 | 1.910 | 1.913 | 1.850 | 1.850 | 29,045 | -0.03(-1.60%) |
Mar 08, 2013 | 1.940 | 1.944 | 1.856 | 1.880 | 113,895 | -0.04(-2.29%) |
Mar 07, 2013 | 1.984 | 2.010 | 1.924 | 1.924 | 33,180 | -0.06(-3.02%) |
Mar 06, 2013 | 1.932 | 1.998 | 1.840 | 1.984 | 90,895 | +0.05(+2.69%) |
Mar 05, 2013 | 1.980 | 1.986 | 1.860 | 1.932 | 109,490 | -0.13(-6.12%) |
Mar 04, 2013 | 2.184 | 2.184 | 2.000 | 2.058 | 96,875 | -0.14(-6.37%) |