Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 1.492 | 1.526 | 1.464 | 1.467 | 63,248,392 | -0.04(-2.85%) |
May 30, 2013 | 1.486 | 1.530 | 1.486 | 1.510 | 44,104,872 | +0.02(+1.63%) |
May 29, 2013 | 1.490 | 1.502 | 1.461 | 1.486 | 81,786,664 | -0.02(-1.51%) |
May 28, 2013 | 1.530 | 1.547 | 1.494 | 1.509 | 82,850,968 | +0.03(+2.06%) |
May 24, 2013 | 1.451 | 1.479 | 1.439 | 1.478 | 0 | -0.00(-0.06%) |
May 23, 2013 | 1.452 | 1.495 | 1.443 | 1.479 | 0 | -0.02(-1.09%) |
May 22, 2013 | 1.538 | 1.574 | 1.468 | 1.495 | 162,425,344 | -0.04(-2.44%) |
May 21, 2013 | 1.526 | 1.549 | 1.509 | 1.533 | 0 | +0.01(+0.37%) |
May 20, 2013 | 1.522 | 1.542 | 1.509 | 1.527 | 77,559,096 | -0.01(-0.45%) |
May 17, 2013 | 1.513 | 1.536 | 1.500 | 1.534 | 0 | +0.04(+2.82%) |
May 16, 2013 | 1.500 | 1.522 | 1.488 | 1.492 | 79,629,368 | -0.01(-0.37%) |
May 15, 2013 | 1.480 | 1.500 | 1.468 | 1.497 | 67,310,184 | +0.03(+2.22%) |
May 13, 2013 | 1.452 | 1.475 | 1.447 | 1.465 | 0 | +0.01(+0.39%) |
May 10, 2013 | 1.441 | 1.461 | 1.435 | 1.459 | 0 | +0.02(+1.70%) |
May 09, 2013 | 1.429 | 1.462 | 1.424 | 1.435 | 56,783,396 | -0.01(-0.35%) |
May 08, 2013 | 1.414 | 1.442 | 1.410 | 1.440 | 0 | +0.02(+1.56%) |
May 07, 2013 | 1.428 | 1.431 | 1.403 | 1.418 | 53,430,060 | -0.00(-0.24%) |
May 06, 2013 | 1.411 | 1.427 | 1.408 | 1.421 | 0 | +0.02(+1.29%) |
May 03, 2013 | 1.396 | 1.417 | 1.356 | 1.403 | 0 | +0.05(+3.49%) |
May 02, 2013 | 1.313 | 1.365 | 1.310 | 1.356 | 49,964,812 | +0.05(+3.62%) |
May 01, 2013 | 1.325 | 1.333 | 1.299 | 1.308 | 65,915,900 | -0.02(-1.28%) |
Apr 30, 2013 | 1.303 | 1.326 | 1.288 | 1.325 | 63,482,692 | +0.03(+2.20%) |
Apr 29, 2013 | 1.274 | 1.312 | 1.274 | 1.297 | 70,241,752 | +0.03(+2.66%) |
Apr 26, 2013 | 1.266 | 1.274 | 1.247 | 1.263 | 47,077,912 | -0.01(-0.85%) |
Apr 25, 2013 | 1.266 | 1.289 | 1.264 | 1.274 | 98,642,336 | +0.02(+1.62%) |
Apr 24, 2013 | 1.247 | 1.268 | 1.239 | 1.254 | 114,869,288 | -0.00(-0.24%) |
Apr 23, 2013 | 1.243 | 1.269 | 1.223 | 1.257 | 139,866,896 | +0.04(+2.95%) |
Apr 22, 2013 | 1.197 | 1.234 | 1.185 | 1.221 | 82,539,440 | +0.04(+3.07%) |
Apr 19, 2013 | 1.146 | 1.192 | 1.140 | 1.184 | 93,776,256 | +0.05(+4.15%) |
Apr 18, 2013 | 1.199 | 1.199 | 1.123 | 1.137 | 128,736,080 | -0.05(-4.32%) |
Apr 17, 2013 | 1.228 | 1.229 | 1.166 | 1.189 | 161,726,912 | -0.07(-5.85%) |
Apr 16, 2013 | 1.236 | 1.266 | 1.227 | 1.262 | 99,261,408 | +0.05(+4.18%) |
Apr 15, 2013 | 1.274 | 1.282 | 1.210 | 1.212 | 104,425,240 | -0.08(-6.08%) |
Apr 12, 2013 | 1.283 | 1.293 | 1.261 | 1.290 | 112,040,432 | -0.00(-0.11%) |
Apr 11, 2013 | 1.285 | 1.302 | 1.281 | 1.292 | 85,849,928 | -0.00(-0.17%) |
Apr 10, 2013 | 1.235 | 1.299 | 1.234 | 1.294 | 93,487,704 | +0.07(+5.85%) |
Apr 09, 2013 | 1.209 | 1.237 | 1.192 | 1.222 | 170,437,952 | +0.02(+1.97%) |
Apr 08, 2013 | 1.182 | 1.200 | 1.171 | 1.199 | 114,575,960 | +0.02(+1.53%) |
Apr 05, 2013 | 1.153 | 1.185 | 1.145 | 1.181 | 173,338,032 | -0.03(-2.45%) |
Apr 04, 2013 | 1.209 | 1.219 | 1.191 | 1.210 | 97,322,816 | +0.00(+0.05%) |
Apr 03, 2013 | 1.245 | 1.250 | 1.200 | 1.210 | 90,800,120 | -0.03(-2.65%) |
Apr 02, 2013 | 1.231 | 1.255 | 1.229 | 1.243 | 173,064,528 | +0.03(+2.26%) |
Apr 01, 2013 | 1.243 | 1.246 | 1.205 | 1.215 | 127,910,552 | -0.02(-1.94%) |
Mar 28, 2013 | 1.231 | 1.244 | 1.223 | 1.239 | 136,704,368 | +0.01(+0.58%) |
Mar 27, 2013 | 1.202 | 1.234 | 1.196 | 1.232 | 98,277,968 | +0.01(+0.53%) |
Mar 26, 2013 | 1.221 | 1.227 | 1.213 | 1.226 | 63,450,176 | +0.02(+1.53%) |
Mar 25, 2013 | 1.232 | 1.239 | 1.189 | 1.207 | 117,306,776 | -0.01(-1.02%) |
Mar 22, 2013 | 1.200 | 1.223 | 1.197 | 1.220 | 73,228,464 | +0.03(+2.76%) |
Mar 21, 2013 | 1.195 | 1.203 | 1.177 | 1.187 | 110,019,888 | -0.04(-3.20%) |
Mar 20, 2013 | 1.228 | 1.235 | 1.211 | 1.226 | 78,642,584 | +0.02(+1.91%) |
Mar 19, 2013 | 1.220 | 1.227 | 1.170 | 1.203 | 147,303,024 | -0.00(-0.40%) |
Mar 18, 2013 | 1.185 | 1.224 | 1.176 | 1.208 | 110,034,648 | -0.01(-0.69%) |
Mar 15, 2013 | 1.230 | 1.233 | 1.208 | 1.216 | 81,927,008 | -0.01(-0.94%) |
Mar 14, 2013 | 1.228 | 1.235 | 1.220 | 1.228 | 79,083,584 | +0.01(+1.02%) |
Mar 13, 2013 | 1.224 | 1.230 | 1.203 | 1.215 | 82,413,112 | -0.00(-0.32%) |
Mar 12, 2013 | 1.223 | 1.231 | 1.203 | 1.219 | 91,261,296 | -0.02(-1.22%) |
Mar 11, 2013 | 1.220 | 1.235 | 1.208 | 1.234 | 63,476,004 | +0.01(+1.03%) |
Mar 08, 2013 | 1.232 | 1.236 | 1.209 | 1.222 | 86,970,120 | +0.00(+0.12%) |
Mar 07, 2013 | 1.213 | 1.225 | 1.207 | 1.220 | 56,509,500 | +0.01(+0.87%) |
Mar 06, 2013 | 1.230 | 1.231 | 1.205 | 1.210 | 106,382,080 | -0.01(-0.63%) |
Mar 05, 2013 | 1.189 | 1.223 | 1.188 | 1.217 | 116,765,376 | +0.05(+4.39%) |
Mar 04, 2013 | 1.140 | 1.167 | 1.136 | 1.166 | 77,355,440 | +0.01(+1.29%) |