Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 1.801 | 1.813 | 1.778 | 1.778 | 4,622,317 | -0.03(-1.64%) |
May 30, 2013 | 1.788 | 1.815 | 1.788 | 1.808 | 2,643,496 | +0.02(+1.27%) |
May 29, 2013 | 1.766 | 1.797 | 1.712 | 1.785 | 8,774,299 | +0.01(+0.39%) |
May 28, 2013 | 1.869 | 1.885 | 1.766 | 1.778 | 6,554,291 | -0.08(-4.33%) |
May 24, 2013 | 1.844 | 1.862 | 1.837 | 1.858 | 1,335,613 | +0.00(+0.09%) |
May 23, 2013 | 1.832 | 1.862 | 1.801 | 1.857 | 2,714,625 | +0.02(+0.86%) |
May 22, 2013 | 1.872 | 1.907 | 1.836 | 1.841 | 2,825,983 | -0.03(-1.86%) |
May 21, 2013 | 1.906 | 1.907 | 1.874 | 1.876 | 1,647,213 | -0.03(-1.65%) |
May 20, 2013 | 1.921 | 1.923 | 1.895 | 1.907 | 1,552,786 | -0.01(-0.73%) |
May 17, 2013 | 1.920 | 1.923 | 1.906 | 1.921 | 1,618,103 | +0.01(+0.37%) |
May 16, 2013 | 1.900 | 1.921 | 1.892 | 1.914 | 1,559,524 | +0.02(+0.83%) |
May 15, 2013 | 1.911 | 1.914 | 1.883 | 1.899 | 2,912,264 | +0.03(+1.40%) |
May 13, 2013 | 1.893 | 1.902 | 1.848 | 1.872 | 2,668,041 | -0.02(-1.29%) |
May 10, 2013 | 1.907 | 1.916 | 1.892 | 1.897 | 2,347,770 | -0.01(-0.64%) |
May 09, 2013 | 1.921 | 1.921 | 1.900 | 1.909 | 1,547,770 | -0.01(-0.46%) |
May 08, 2013 | 1.920 | 1.923 | 1.907 | 1.918 | 3,194,222 | +0.00(+0.00%) |
May 07, 2013 | 1.895 | 1.918 | 1.885 | 1.918 | 3,464,500 | +0.03(+1.57%) |
May 06, 2013 | 1.869 | 1.890 | 1.869 | 1.888 | 1,684,004 | +0.02(+1.31%) |
May 03, 2013 | 1.885 | 1.876 | 1.850 | 1.864 | 4,067,907 | -0.01(-0.65%) |
May 02, 2013 | 1.878 | 1.886 | 1.864 | 1.876 | 2,623,596 | +0.03(+1.90%) |
May 01, 2013 | 1.911 | 1.911 | 1.839 | 1.841 | 2,451,972 | -0.04(-2.05%) |
Apr 30, 2013 | 1.878 | 1.881 | 1.862 | 1.879 | 1,962,759 | +0.01(+0.47%) |
Apr 29, 2013 | 1.850 | 1.874 | 1.836 | 1.871 | 1,995,666 | +0.03(+1.61%) |
Apr 26, 2013 | 1.823 | 1.846 | 1.822 | 1.841 | 1,565,273 | +0.02(+1.06%) |
Apr 25, 2013 | 1.857 | 1.862 | 1.818 | 1.822 | 3,636,559 | -0.03(-1.42%) |
Apr 24, 2013 | 1.848 | 1.850 | 1.827 | 1.848 | 1,323,938 | +0.01(+0.48%) |
Apr 23, 2013 | 1.823 | 1.839 | 1.818 | 1.839 | 1,909,511 | +0.03(+1.74%) |
Apr 22, 2013 | 1.792 | 1.818 | 1.774 | 1.808 | 3,182,021 | +0.02(+1.37%) |
Apr 19, 2013 | 1.783 | 1.794 | 1.773 | 1.783 | 2,094,800 | +0.00(+0.10%) |
Apr 18, 2013 | 1.799 | 1.799 | 1.774 | 1.781 | 2,232,802 | -0.01(-0.59%) |
Apr 17, 2013 | 1.816 | 1.818 | 1.774 | 1.792 | 3,437,650 | -0.03(-1.63%) |
Apr 16, 2013 | 1.804 | 1.823 | 1.795 | 1.822 | 2,082,331 | +0.03(+1.66%) |
Apr 15, 2013 | 1.827 | 1.834 | 1.762 | 1.792 | 3,866,642 | -0.04(-2.38%) |
Apr 12, 2013 | 1.836 | 1.848 | 1.818 | 1.836 | 2,343,994 | -0.01(-0.38%) |
Apr 11, 2013 | 1.841 | 1.850 | 1.837 | 1.843 | 1,610,027 | +0.01(+0.29%) |
Apr 10, 2013 | 1.829 | 1.839 | 1.823 | 1.837 | 2,141,287 | +0.01(+0.48%) |
Apr 09, 2013 | 1.862 | 1.862 | 1.829 | 1.829 | 1,618,938 | -0.03(-1.41%) |
Apr 08, 2013 | 1.846 | 1.857 | 1.823 | 1.855 | 2,138,559 | +0.02(+0.86%) |
Apr 05, 2013 | 1.816 | 1.841 | 1.806 | 1.839 | 1,887,455 | +0.01(+0.77%) |
Apr 04, 2013 | 1.818 | 1.827 | 1.804 | 1.825 | 2,048,703 | +0.01(+0.68%) |
Apr 03, 2013 | 1.853 | 1.853 | 1.808 | 1.813 | 3,420,621 | -0.03(-1.71%) |
Apr 02, 2013 | 1.872 | 1.874 | 1.844 | 1.844 | 2,823,483 | -0.03(-1.40%) |
Apr 01, 2013 | 1.876 | 1.890 | 1.857 | 1.871 | 2,476,379 | +0.00(+0.19%) |
Mar 28, 2013 | 1.869 | 1.878 | 1.862 | 1.867 | 2,608,352 | +0.00(+0.09%) |
Mar 27, 2013 | 1.862 | 1.872 | 1.850 | 1.865 | 3,808,463 | +0.10(+5.96%) |
Mar 26, 2013 | 1.757 | 1.775 | 1.757 | 1.760 | 4,889,134 | +0.00(+0.27%) |
Mar 25, 2013 | 1.770 | 1.777 | 1.756 | 1.756 | 7,506,880 | -0.00(-0.18%) |
Mar 22, 2013 | 1.757 | 1.759 | 1.750 | 1.759 | 3,214,690 | +0.01(+0.55%) |
Mar 21, 2013 | 1.749 | 1.760 | 1.749 | 1.749 | 1,786,585 | -0.00(-0.28%) |
Mar 20, 2013 | 1.767 | 1.767 | 1.746 | 1.754 | 2,443,144 | -0.00(-0.18%) |
Mar 19, 2013 | 1.777 | 1.777 | 1.754 | 1.757 | 2,692,303 | -0.01(-0.64%) |
Mar 18, 2013 | 1.770 | 1.777 | 1.764 | 1.769 | 3,893,341 | -0.01(-0.36%) |
Mar 15, 2013 | 1.775 | 1.780 | 1.764 | 1.775 | 4,974,872 | +0.00(+0.27%) |
Mar 14, 2013 | 1.757 | 1.770 | 1.754 | 1.770 | 2,960,727 | +0.02(+0.92%) |
Mar 13, 2013 | 1.746 | 1.762 | 1.738 | 1.754 | 1,874,113 | +0.01(+0.65%) |
Mar 12, 2013 | 1.732 | 1.748 | 1.732 | 1.743 | 1,962,746 | +0.01(+0.37%) |
Mar 11, 2013 | 1.722 | 1.741 | 1.719 | 1.736 | 1,809,037 | +0.01(+0.75%) |
Mar 08, 2013 | 1.743 | 1.744 | 1.714 | 1.723 | 3,002,058 | -0.01(-0.46%) |
Mar 07, 2013 | 1.730 | 1.738 | 1.725 | 1.732 | 2,270,786 | +0.00(+0.19%) |
Mar 06, 2013 | 1.748 | 1.754 | 1.722 | 1.728 | 2,563,035 | -0.02(-0.92%) |
Mar 05, 2013 | 1.749 | 1.759 | 1.743 | 1.744 | 2,579,677 | -0.00(-0.09%) |
Mar 04, 2013 | 1.743 | 1.749 | 1.735 | 1.746 | 2,004,338 | +0.00(+0.18%) |