Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 1.414 | 1.456 | 1.391 | 1.401 | 222,110 | -0.03(-2.28%) |
May 30, 2013 | 1.443 | 1.518 | 1.368 | 1.433 | 0 | -0.01(-0.68%) |
May 29, 2013 | 1.463 | 1.463 | 1.443 | 1.443 | 34,685 | -0.01(-0.67%) |
May 28, 2013 | 1.463 | 1.486 | 1.424 | 1.453 | 139,900 | -0.02(-1.11%) |
May 24, 2013 | 1.417 | 1.489 | 1.417 | 1.469 | 0 | +0.04(+2.51%) |
May 23, 2013 | 1.433 | 1.512 | 1.372 | 1.433 | 0 | -0.01(-0.68%) |
May 22, 2013 | 1.398 | 1.476 | 1.398 | 1.443 | 0 | +0.03(+2.31%) |
May 21, 2013 | 1.398 | 1.469 | 1.378 | 1.411 | 0 | -0.01(-0.64%) |
May 20, 2013 | 1.404 | 1.443 | 1.378 | 1.420 | 0 | +0.01(+0.88%) |
May 17, 2013 | 1.437 | 1.443 | 1.387 | 1.407 | 0 | -0.04(-2.71%) |
May 16, 2013 | 1.411 | 1.450 | 1.394 | 1.447 | 150,408 | +0.03(+2.07%) |
May 15, 2013 | 1.424 | 1.447 | 1.365 | 1.417 | 0 | +0.03(+1.88%) |
May 13, 2013 | 1.375 | 1.404 | 1.110 | 1.391 | 0 | +0.02(+1.19%) |
May 10, 2013 | 1.404 | 1.420 | 1.365 | 1.375 | 0 | -0.02(-1.17%) |
May 09, 2013 | 1.388 | 1.414 | 1.388 | 1.391 | 0 | -0.01(-0.47%) |
May 08, 2013 | 1.391 | 1.411 | 1.344 | 1.398 | 0 | +0.00(+0.23%) |
May 07, 2013 | 1.368 | 1.401 | 1.362 | 1.394 | 0 | +0.02(+1.67%) |
May 06, 2013 | 1.401 | 1.404 | 1.349 | 1.371 | 0 | -0.02(-1.41%) |
May 03, 2013 | 1.381 | 1.411 | 1.371 | 1.391 | 0 | -0.01(-0.70%) |
May 02, 2013 | 1.430 | 1.430 | 1.329 | 1.401 | 0 | +0.03(+1.90%) |
May 01, 2013 | 1.394 | 1.424 | 1.375 | 1.375 | 0 | -0.02(-1.17%) |
Apr 30, 2013 | 1.414 | 1.437 | 1.376 | 1.391 | 0 | -0.01(-0.93%) |
Apr 29, 2013 | 1.384 | 1.417 | 1.371 | 1.404 | 128,572 | +0.02(+1.18%) |
Apr 26, 2013 | 1.368 | 1.404 | 1.355 | 1.388 | 375,445 | +0.02(+1.19%) |
Apr 25, 2013 | 1.351 | 1.404 | 1.332 | 1.371 | 497,752 | +0.04(+2.69%) |
Apr 24, 2013 | 1.322 | 1.349 | 1.290 | 1.336 | 0 | +0.03(+2.25%) |
Apr 23, 2013 | 1.313 | 1.391 | 1.298 | 1.306 | 404,864 | -0.01(-0.50%) |
Apr 22, 2013 | 1.316 | 1.345 | 1.290 | 1.313 | 36,217 | +0.00(+0.00%) |
Apr 19, 2013 | 1.293 | 1.391 | 1.293 | 1.313 | 397,091 | -0.02(-1.71%) |
Apr 18, 2013 | 1.296 | 1.355 | 1.283 | 1.336 | 44,200 | +0.04(+3.28%) |
Apr 17, 2013 | 1.316 | 1.316 | 1.277 | 1.293 | 71,772 | -0.05(-3.41%) |
Apr 16, 2013 | 1.316 | 1.365 | 1.316 | 1.339 | 91,151 | +0.03(+2.24%) |
Apr 15, 2013 | 1.365 | 1.371 | 1.309 | 1.309 | 106,525 | -0.05(-3.84%) |
Apr 12, 2013 | 1.322 | 1.368 | 1.303 | 1.362 | 666,615 | +0.04(+2.71%) |
Apr 11, 2013 | 1.336 | 1.339 | 1.271 | 1.326 | 61,442 | -0.01(-0.49%) |
Apr 10, 2013 | 1.243 | 1.336 | 1.234 | 1.332 | 147,483 | +0.07(+5.15%) |
Apr 09, 2013 | 1.306 | 1.336 | 1.241 | 1.267 | 86,542 | -0.03(-2.51%) |
Apr 08, 2013 | 1.303 | 1.306 | 1.267 | 1.300 | 68,287 | +0.02(+1.79%) |
Apr 05, 2013 | 1.316 | 1.316 | 1.259 | 1.277 | 43,478 | -0.04(-2.98%) |
Apr 04, 2013 | 1.322 | 1.322 | 1.290 | 1.316 | 23,048 | +0.00(+0.00%) |
Apr 03, 2013 | 1.332 | 1.339 | 1.277 | 1.316 | 147,899 | +0.00(+0.00%) |
Apr 02, 2013 | 1.309 | 1.339 | 1.287 | 1.316 | 120,885 | +0.01(+0.50%) |
Apr 01, 2013 | 1.300 | 1.362 | 1.277 | 1.309 | 326,354 | +0.00(+0.00%) |
Mar 28, 2013 | 1.306 | 1.384 | 1.277 | 1.309 | 1,095,461 | +0.02(+1.78%) |
Mar 27, 2013 | 1.176 | 1.306 | 1.172 | 1.287 | 1,563,296 | +0.17(+14.87%) |
Mar 26, 2013 | 1.156 | 1.159 | 1.110 | 1.120 | 124,064 | -0.04(-3.38%) |
Mar 25, 2013 | 1.159 | 1.159 | 1.123 | 1.159 | 9,842 | +0.04(+3.50%) |
Mar 22, 2013 | 1.153 | 1.153 | 1.110 | 1.120 | 82,074 | -0.02(-1.72%) |
Mar 21, 2013 | 1.176 | 1.198 | 1.113 | 1.140 | 122,438 | -0.05(-4.38%) |
Mar 20, 2013 | 1.172 | 1.192 | 1.149 | 1.192 | 138,504 | +0.03(+2.82%) |
Mar 19, 2013 | 1.127 | 1.169 | 1.127 | 1.159 | 77,033 | +0.04(+3.20%) |
Mar 18, 2013 | 1.117 | 1.166 | 1.110 | 1.123 | 308,674 | +0.01(+1.18%) |
Mar 15, 2013 | 1.133 | 1.162 | 1.110 | 1.110 | 57,158 | -0.05(-4.49%) |
Mar 14, 2013 | 1.146 | 1.185 | 1.124 | 1.162 | 346,606 | -0.00(-0.28%) |
Mar 13, 2013 | 1.110 | 1.179 | 1.110 | 1.166 | 198,121 | +0.04(+3.78%) |
Mar 12, 2013 | 1.182 | 1.192 | 1.123 | 1.123 | 46,825 | -0.08(-6.27%) |
Mar 11, 2013 | 1.110 | 1.198 | 1.110 | 1.198 | 76,706 | +0.08(+7.62%) |
Mar 08, 2013 | 1.075 | 1.156 | 1.075 | 1.113 | 67,289 | +0.01(+0.89%) |
Mar 07, 2013 | 1.146 | 1.146 | 1.074 | 1.104 | 34,894 | -0.00(-0.29%) |
Mar 06, 2013 | 1.140 | 1.195 | 1.100 | 1.107 | 387,968 | -0.02(-2.02%) |
Mar 05, 2013 | 1.156 | 1.192 | 1.130 | 1.130 | 112,748 | -0.01(-0.60%) |
Mar 04, 2013 | 1.140 | 1.215 | 1.127 | 1.137 | 433,134 | +0.00(+0.03%) |