Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 1.463 | 1.477 | 1.456 | 1.470 | 2,889,345 | -0.02(-1.36%) |
May 30, 2013 | 1.490 | 1.497 | 1.477 | 1.490 | 2,000,277 | +0.00(+0.00%) |
May 29, 2013 | 1.504 | 1.510 | 1.483 | 1.490 | 1,023,968 | -0.03(-1.79%) |
May 28, 2013 | 1.490 | 1.517 | 1.490 | 1.517 | 2,189,006 | +0.05(+3.70%) |
May 24, 2013 | 1.463 | 1.470 | 1.449 | 1.463 | 1,878,714 | -0.02(-1.37%) |
May 23, 2013 | 1.477 | 1.490 | 1.463 | 1.483 | 2,917,773 | -0.05(-3.52%) |
May 22, 2013 | 1.524 | 1.544 | 1.524 | 1.538 | 3,103,001 | -0.03(-1.73%) |
May 21, 2013 | 1.538 | 1.571 | 1.538 | 1.565 | 4,342,275 | +0.07(+4.53%) |
May 20, 2013 | 1.483 | 1.504 | 1.477 | 1.497 | 3,017,480 | +0.02(+1.38%) |
May 17, 2013 | 1.463 | 1.483 | 1.449 | 1.477 | 2,437,379 | +0.02(+1.40%) |
May 16, 2013 | 1.449 | 1.477 | 1.443 | 1.456 | 2,778,899 | +0.03(+2.38%) |
May 15, 2013 | 1.422 | 1.429 | 1.409 | 1.422 | 4,557,127 | -0.05(-3.23%) |
May 13, 2013 | 1.463 | 1.477 | 1.456 | 1.470 | 3,458,866 | +0.02(+1.40%) |
May 10, 2013 | 1.409 | 1.456 | 1.409 | 1.449 | 12,697,793 | +0.06(+4.39%) |
May 09, 2013 | 1.355 | 1.395 | 1.355 | 1.389 | 9,986,403 | +0.01(+0.99%) |
May 08, 2013 | 1.368 | 1.378 | 1.348 | 1.375 | 5,060,086 | +0.07(+5.18%) |
May 07, 2013 | 1.314 | 1.321 | 1.307 | 1.307 | 518,735 | -0.02(-1.53%) |
May 06, 2013 | 1.300 | 1.341 | 1.300 | 1.328 | 4,869,051 | +0.05(+4.25%) |
May 03, 2013 | 1.287 | 1.280 | 1.267 | 1.273 | 1,217,573 | +0.01(+0.54%) |
May 02, 2013 | 1.273 | 1.273 | 1.267 | 1.267 | 773,811 | -0.01(-0.53%) |
May 01, 2013 | 1.280 | 1.280 | 1.260 | 1.273 | 1,512,031 | -0.01(-0.53%) |
Apr 30, 2013 | 1.253 | 1.280 | 1.246 | 1.280 | 2,325,890 | +0.03(+2.16%) |
Apr 29, 2013 | 1.246 | 1.253 | 1.233 | 1.253 | 1,755,608 | +0.03(+2.21%) |
Apr 26, 2013 | 1.267 | 1.267 | 1.226 | 1.226 | 3,675,566 | -0.04(-3.21%) |
Apr 25, 2013 | 1.253 | 1.267 | 1.253 | 1.267 | 1,088,817 | +0.01(+0.54%) |
Apr 24, 2013 | 1.253 | 1.267 | 1.253 | 1.260 | 1,139,147 | +0.01(+0.54%) |
Apr 23, 2013 | 1.246 | 1.253 | 1.240 | 1.253 | 1,853,294 | +0.01(+0.54%) |
Apr 22, 2013 | 1.240 | 1.246 | 1.226 | 1.246 | 1,100,863 | -0.01(-0.54%) |
Apr 19, 2013 | 1.240 | 1.260 | 1.239 | 1.253 | 1,879,957 | +0.03(+2.78%) |
Apr 18, 2013 | 1.226 | 1.229 | 1.212 | 1.219 | 1,001,559 | +0.00(+0.00%) |
Apr 17, 2013 | 1.233 | 1.233 | 1.206 | 1.219 | 4,267,407 | -0.01(-1.10%) |
Apr 16, 2013 | 1.219 | 1.240 | 1.219 | 1.233 | 6,857,006 | +0.03(+2.83%) |
Apr 15, 2013 | 1.219 | 1.226 | 1.199 | 1.199 | 3,592,400 | -0.03(-2.21%) |
Apr 12, 2013 | 1.226 | 1.240 | 1.219 | 1.226 | 964,493 | -0.02(-1.63%) |
Apr 11, 2013 | 1.240 | 1.260 | 1.233 | 1.246 | 2,107,029 | +0.03(+2.22%) |
Apr 10, 2013 | 1.226 | 1.226 | 1.212 | 1.219 | 2,246,234 | -0.01(-0.55%) |
Apr 09, 2013 | 1.219 | 1.233 | 1.206 | 1.226 | 3,717,584 | +0.01(+0.56%) |
Apr 08, 2013 | 1.212 | 1.240 | 1.199 | 1.219 | 5,344,682 | +0.00(+0.00%) |
Apr 05, 2013 | 1.226 | 1.233 | 1.212 | 1.219 | 3,080,569 | -0.02(-1.64%) |
Apr 04, 2013 | 1.233 | 1.240 | 1.226 | 1.240 | 1,327,269 | +0.01(+1.11%) |
Apr 03, 2013 | 1.226 | 1.246 | 1.226 | 1.226 | 2,439,988 | -0.01(-0.55%) |
Apr 02, 2013 | 1.219 | 1.233 | 1.219 | 1.233 | 1,477,765 | +0.01(+1.11%) |
Apr 01, 2013 | 1.226 | 1.226 | 1.212 | 1.219 | 1,152,191 | +0.00(+0.00%) |
Mar 28, 2013 | 1.219 | 1.219 | 1.206 | 1.219 | 5,104,890 | -0.01(-0.55%) |
Mar 27, 2013 | 1.219 | 1.239 | 1.219 | 1.226 | 3,582,279 | +0.00(+0.00%) |
Mar 26, 2013 | 1.226 | 1.233 | 1.212 | 1.226 | 2,313,153 | +0.01(+0.56%) |
Mar 25, 2013 | 1.233 | 1.240 | 1.206 | 1.219 | 2,443,520 | -0.01(-0.55%) |
Mar 22, 2013 | 1.226 | 1.240 | 1.226 | 1.226 | 1,959,638 | +0.00(+0.00%) |
Mar 21, 2013 | 1.233 | 1.240 | 1.226 | 1.226 | 2,311,721 | -0.01(-1.09%) |
Mar 20, 2013 | 1.240 | 1.253 | 1.219 | 1.240 | 4,494,825 | +0.01(+0.55%) |
Mar 19, 2013 | 1.240 | 1.253 | 1.226 | 1.233 | 3,640,092 | -0.01(-1.09%) |
Mar 18, 2013 | 1.233 | 1.267 | 1.233 | 1.246 | 1,947,561 | -0.01(-0.54%) |
Mar 15, 2013 | 1.300 | 1.300 | 1.253 | 1.253 | 6,112,369 | -0.04(-3.14%) |
Mar 14, 2013 | 1.287 | 1.307 | 1.287 | 1.294 | 2,348,846 | +0.03(+2.14%) |
Mar 13, 2013 | 1.253 | 1.267 | 1.253 | 1.267 | 1,987,640 | +0.03(+2.19%) |
Mar 12, 2013 | 1.246 | 1.253 | 1.240 | 1.240 | 738,028 | +0.01(+0.55%) |
Mar 11, 2013 | 1.246 | 1.253 | 1.226 | 1.233 | 3,120,520 | -0.01(-1.09%) |
Mar 08, 2013 | 1.267 | 1.273 | 1.246 | 1.246 | 2,166,996 | -0.01(-1.08%) |
Mar 07, 2013 | 1.273 | 1.273 | 1.253 | 1.260 | 2,191,891 | -0.02(-1.59%) |
Mar 06, 2013 | 1.267 | 1.280 | 1.267 | 1.280 | 1,232,849 | +0.02(+1.61%) |
Mar 05, 2013 | 1.246 | 1.260 | 1.240 | 1.260 | 2,307,631 | +0.03(+2.76%) |
Mar 04, 2013 | 1.233 | 1.240 | 1.219 | 1.226 | 3,027,005 | -0.01(-1.09%) |