Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 1.750 | 1.780 | 1.700 | 1.710 | 961,137 | -0.02(-1.16%) |
May 30, 2013 | 1.760 | 1.760 | 1.690 | 1.730 | 571,080 | -0.02(-1.14%) |
May 29, 2013 | 1.600 | 1.795 | 1.600 | 1.750 | 1,929,960 | +0.16(+10.06%) |
May 28, 2013 | 1.630 | 1.650 | 1.550 | 1.590 | 452,282 | +0.00(+0.00%) |
May 24, 2013 | 1.630 | 1.690 | 1.580 | 1.590 | 0 | -0.07(-4.22%) |
May 23, 2013 | 1.680 | 1.730 | 1.620 | 1.660 | 0 | -0.02(-1.19%) |
May 22, 2013 | 1.710 | 1.740 | 1.660 | 1.680 | 0 | -0.02(-1.18%) |
May 21, 2013 | 1.710 | 1.720 | 1.660 | 1.700 | 0 | -0.01(-0.58%) |
May 20, 2013 | 1.710 | 1.730 | 1.670 | 1.710 | 0 | +0.00(+0.00%) |
May 17, 2013 | 1.750 | 1.750 | 1.650 | 1.710 | 0 | -0.02(-1.16%) |
May 16, 2013 | 1.700 | 1.759 | 1.640 | 1.730 | 1,199,834 | +0.05(+2.98%) |
May 15, 2013 | 1.800 | 1.820 | 1.610 | 1.680 | 0 | -0.13(-7.18%) |
May 13, 2013 | 1.780 | 1.820 | 1.770 | 1.810 | 0 | +0.01(+0.56%) |
May 10, 2013 | 1.850 | 1.850 | 1.760 | 1.800 | 0 | -0.04(-2.17%) |
May 09, 2013 | 1.860 | 1.880 | 1.830 | 1.840 | 0 | -0.01(-0.54%) |
May 08, 2013 | 1.850 | 1.870 | 1.810 | 1.850 | 926,550 | -0.02(-1.07%) |
May 07, 2013 | 1.900 | 1.950 | 1.830 | 1.870 | 0 | -0.01(-0.53%) |
May 06, 2013 | 1.950 | 1.970 | 1.850 | 1.880 | 1,160,555 | -0.06(-3.09%) |
May 03, 2013 | 1.980 | 1.960 | 1.880 | 1.940 | 0 | +0.00(+0.00%) |
May 02, 2013 | 1.890 | 1.980 | 1.890 | 1.940 | 0 | +0.03(+1.57%) |
May 01, 2013 | 1.980 | 1.981 | 1.850 | 1.910 | 0 | -0.10(-4.98%) |
Apr 30, 2013 | 1.980 | 2.090 | 1.920 | 2.010 | 4,500,686 | +0.04(+2.03%) |
Apr 29, 2013 | 1.910 | 1.990 | 1.890 | 1.970 | 1,832,850 | +0.06(+3.14%) |
Apr 26, 2013 | 1.920 | 1.930 | 1.850 | 1.910 | 953,743 | +0.01(+0.53%) |
Apr 25, 2013 | 2.000 | 2.020 | 1.870 | 1.900 | 0 | -0.11(-5.47%) |
Apr 24, 2013 | 1.800 | 2.040 | 1.750 | 2.010 | 4,835,188 | +0.21(+11.67%) |
Apr 23, 2013 | 1.850 | 1.850 | 1.750 | 1.800 | 809,319 | +0.03(+1.69%) |
Apr 22, 2013 | 1.840 | 1.840 | 1.710 | 1.770 | 785,626 | -0.04(-2.21%) |
Apr 19, 2013 | 1.840 | 1.880 | 1.790 | 1.810 | 898,934 | -0.02(-1.09%) |
Apr 18, 2013 | 1.970 | 1.970 | 1.780 | 1.830 | 2,049,989 | -0.14(-7.11%) |
Apr 17, 2013 | 1.910 | 2.000 | 1.760 | 1.970 | 2,925,299 | +0.11(+5.91%) |
Apr 16, 2013 | 2.000 | 2.030 | 1.830 | 1.860 | 1,944,946 | +0.01(+0.54%) |
Apr 15, 2013 | 2.050 | 2.090 | 1.810 | 1.850 | 5,888,121 | -0.04(-2.12%) |
Apr 12, 2013 | 1.660 | 1.980 | 1.650 | 1.890 | 4,447,808 | +0.23(+13.86%) |
Apr 11, 2013 | 1.760 | 1.760 | 1.615 | 1.660 | 1,944,584 | -0.08(-4.60%) |
Apr 10, 2013 | 1.710 | 1.820 | 1.710 | 1.740 | 1,761,784 | -0.01(-0.57%) |
Apr 09, 2013 | 1.920 | 1.920 | 1.700 | 1.750 | 4,083,447 | -0.17(-8.85%) |
Apr 08, 2013 | 2.010 | 2.210 | 1.850 | 1.920 | 14,600,111 | +0.22(+12.94%) |
Apr 05, 2013 | 1.330 | 1.740 | 1.318 | 1.700 | 6,340,651 | +0.38(+28.79%) |
Apr 04, 2013 | 1.410 | 1.410 | 1.260 | 1.320 | 764,181 | -0.02(-1.49%) |
Apr 03, 2013 | 1.360 | 1.370 | 1.310 | 1.340 | 480,874 | -0.02(-1.47%) |
Apr 02, 2013 | 1.450 | 1.450 | 1.330 | 1.360 | 650,336 | -0.02(-1.45%) |
Apr 01, 2013 | 1.540 | 1.630 | 1.370 | 1.380 | 3,531,597 | +0.19(+15.97%) |
Mar 28, 2013 | 1.230 | 1.230 | 1.180 | 1.190 | 203,249 | +0.00(+0.00%) |
Mar 27, 2013 | 1.230 | 1.270 | 1.170 | 1.190 | 195,815 | -0.05(-4.03%) |
Mar 26, 2013 | 1.300 | 1.300 | 1.230 | 1.240 | 81,131 | -0.04(-3.13%) |
Mar 25, 2013 | 1.320 | 1.320 | 1.260 | 1.280 | 143,517 | -0.01(-0.78%) |
Mar 22, 2013 | 1.190 | 1.290 | 1.190 | 1.290 | 279,878 | +0.03(+2.38%) |
Mar 21, 2013 | 1.240 | 1.260 | 1.240 | 1.260 | 82,983 | +0.00(+0.00%) |
Mar 20, 2013 | 1.300 | 1.300 | 1.240 | 1.260 | 155,190 | -0.03(-2.33%) |
Mar 19, 2013 | 1.320 | 1.370 | 1.270 | 1.290 | 275,764 | -0.04(-3.01%) |
Mar 18, 2013 | 1.300 | 1.340 | 1.290 | 1.330 | 146,728 | +0.02(+1.53%) |
Mar 15, 2013 | 1.320 | 1.330 | 1.260 | 1.310 | 326,057 | -0.01(-0.76%) |
Mar 14, 2013 | 1.240 | 1.320 | 1.220 | 1.320 | 422,286 | +0.08(+6.45%) |
Mar 13, 2013 | 1.250 | 1.260 | 1.220 | 1.240 | 137,670 | -0.01(-0.80%) |
Mar 12, 2013 | 1.300 | 1.301 | 1.230 | 1.250 | 377,590 | -0.05(-3.85%) |
Mar 11, 2013 | 1.260 | 1.340 | 1.250 | 1.300 | 467,178 | +0.03(+2.36%) |
Mar 08, 2013 | 1.280 | 1.290 | 1.240 | 1.270 | 317,576 | +0.00(+0.00%) |
Mar 07, 2013 | 1.270 | 1.280 | 1.250 | 1.270 | 289,700 | +0.04(+3.25%) |
Mar 06, 2013 | 1.220 | 1.270 | 1.200 | 1.230 | 340,387 | +0.01(+0.82%) |
Mar 05, 2013 | 1.220 | 1.270 | 1.190 | 1.220 | 283,201 | +0.01(+0.83%) |
Mar 04, 2013 | 1.190 | 1.210 | 1.120 | 1.210 | 295,448 | +0.02(+1.68%) |