Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 1.870 | 1.870 | 1.800 | 1.820 | 274,114 | -0.08(-4.21%) |
May 30, 2013 | 1.865 | 1.940 | 1.860 | 1.900 | 437,270 | +0.03(+1.60%) |
May 29, 2013 | 1.890 | 1.920 | 1.850 | 1.870 | 135,889 | -0.03(-1.58%) |
May 28, 2013 | 1.860 | 1.910 | 1.830 | 1.900 | 105,579 | +0.05(+2.70%) |
May 24, 2013 | 1.800 | 1.850 | 1.800 | 1.850 | 0 | +0.04(+2.21%) |
May 23, 2013 | 1.780 | 1.820 | 1.680 | 1.810 | 0 | +0.01(+0.56%) |
May 22, 2013 | 1.870 | 1.910 | 1.780 | 1.800 | 0 | -0.08(-4.26%) |
May 21, 2013 | 1.760 | 1.890 | 1.760 | 1.880 | 0 | +0.12(+6.82%) |
May 20, 2013 | 1.720 | 1.780 | 1.720 | 1.760 | 0 | +0.02(+1.15%) |
May 17, 2013 | 1.740 | 1.760 | 1.730 | 1.740 | 0 | +0.01(+0.58%) |
May 16, 2013 | 1.720 | 1.740 | 1.680 | 1.730 | 90,712 | +0.02(+1.17%) |
May 15, 2013 | 1.710 | 1.740 | 1.640 | 1.710 | 0 | -0.04(-2.29%) |
May 13, 2013 | 1.750 | 1.750 | 1.701 | 1.750 | 0 | +0.00(+0.00%) |
May 10, 2013 | 1.720 | 1.750 | 1.690 | 1.750 | 0 | +0.04(+2.34%) |
May 09, 2013 | 1.690 | 1.730 | 1.650 | 1.710 | 0 | +0.02(+1.18%) |
May 08, 2013 | 1.640 | 1.700 | 1.640 | 1.690 | 0 | +0.05(+3.05%) |
May 07, 2013 | 1.670 | 1.693 | 1.610 | 1.640 | 0 | -0.03(-1.80%) |
May 06, 2013 | 1.690 | 1.720 | 1.600 | 1.670 | 0 | -0.10(-5.65%) |
May 03, 2013 | 1.750 | 1.790 | 1.710 | 1.770 | 0 | +0.06(+3.51%) |
May 02, 2013 | 1.700 | 1.770 | 1.700 | 1.710 | 0 | +0.01(+0.59%) |
May 01, 2013 | 1.770 | 1.810 | 1.700 | 1.700 | 0 | -0.07(-3.95%) |
Apr 30, 2013 | 1.770 | 1.780 | 1.750 | 1.770 | 0 | +0.01(+0.57%) |
Apr 29, 2013 | 1.760 | 1.840 | 1.740 | 1.760 | 107,790 | +0.00(+0.00%) |
Apr 26, 2013 | 1.860 | 1.860 | 1.750 | 1.760 | 273,280 | -0.11(-5.88%) |
Apr 25, 2013 | 1.890 | 1.890 | 1.850 | 1.870 | 52,979 | -0.01(-0.53%) |
Apr 24, 2013 | 1.890 | 1.900 | 1.830 | 1.880 | 45,384 | -0.01(-0.53%) |
Apr 23, 2013 | 1.900 | 1.920 | 1.860 | 1.890 | 155,564 | +0.01(+0.53%) |
Apr 22, 2013 | 1.930 | 1.970 | 1.860 | 1.880 | 139,808 | -0.03(-1.57%) |
Apr 19, 2013 | 1.770 | 1.915 | 1.769 | 1.910 | 233,745 | +0.13(+7.30%) |
Apr 18, 2013 | 1.750 | 1.810 | 1.730 | 1.780 | 168,763 | +0.04(+2.30%) |
Apr 17, 2013 | 1.700 | 1.810 | 1.620 | 1.740 | 148,165 | +0.03(+1.75%) |
Apr 16, 2013 | 1.720 | 1.780 | 1.690 | 1.710 | 131,059 | +0.01(+0.59%) |
Apr 15, 2013 | 1.790 | 1.840 | 1.700 | 1.700 | 179,790 | -0.11(-6.08%) |
Apr 12, 2013 | 1.780 | 1.820 | 1.720 | 1.810 | 132,174 | +0.03(+1.69%) |
Apr 11, 2013 | 1.780 | 1.780 | 1.740 | 1.780 | 81,996 | +0.00(+0.00%) |
Apr 10, 2013 | 1.700 | 1.780 | 1.700 | 1.780 | 134,541 | +0.04(+2.30%) |
Apr 09, 2013 | 1.770 | 1.770 | 1.740 | 1.740 | 112,409 | -0.03(-1.69%) |
Apr 08, 2013 | 1.820 | 1.830 | 1.760 | 1.770 | 128,344 | -0.04(-2.21%) |
Apr 05, 2013 | 1.840 | 1.880 | 1.810 | 1.810 | 110,262 | -0.08(-4.23%) |
Apr 04, 2013 | 1.900 | 1.906 | 1.860 | 1.890 | 51,607 | +0.00(+0.00%) |
Apr 03, 2013 | 1.880 | 1.900 | 1.830 | 1.890 | 116,702 | +0.02(+1.07%) |
Apr 02, 2013 | 1.960 | 1.960 | 1.860 | 1.870 | 145,373 | -0.04(-2.09%) |
Apr 01, 2013 | 1.990 | 2.010 | 1.900 | 1.910 | 143,214 | -0.09(-4.50%) |
Mar 28, 2013 | 2.010 | 2.010 | 1.970 | 2.000 | 145,340 | +0.01(+0.50%) |
Mar 27, 2013 | 2.040 | 2.040 | 1.990 | 1.990 | 48,112 | -0.06(-2.93%) |
Mar 26, 2013 | 2.080 | 2.080 | 2.018 | 2.050 | 82,749 | -0.01(-0.49%) |
Mar 25, 2013 | 2.040 | 2.070 | 2.025 | 2.060 | 135,356 | +0.01(+0.49%) |
Mar 22, 2013 | 2.040 | 2.070 | 2.010 | 2.050 | 91,823 | +0.01(+0.49%) |
Mar 21, 2013 | 1.940 | 2.060 | 1.940 | 2.040 | 216,365 | +0.08(+4.08%) |
Mar 20, 2013 | 1.990 | 2.000 | 1.930 | 1.960 | 176,877 | -0.01(-0.51%) |
Mar 19, 2013 | 1.990 | 2.000 | 1.940 | 1.970 | 242,995 | -0.02(-1.01%) |
Mar 18, 2013 | 2.040 | 2.040 | 1.950 | 1.990 | 214,697 | -0.07(-3.40%) |
Mar 15, 2013 | 2.000 | 2.080 | 1.990 | 2.060 | 381,140 | +0.05(+2.49%) |
Mar 14, 2013 | 2.040 | 2.040 | 1.970 | 2.010 | 358,453 | -0.01(-0.50%) |
Mar 13, 2013 | 2.020 | 2.040 | 1.990 | 2.020 | 177,821 | +0.00(+0.00%) |
Mar 12, 2013 | 1.980 | 2.030 | 1.980 | 2.020 | 122,121 | +0.03(+1.51%) |
Mar 11, 2013 | 2.000 | 2.040 | 1.970 | 1.990 | 267,068 | -0.03(-1.49%) |
Mar 08, 2013 | 1.870 | 2.050 | 1.850 | 2.020 | 529,025 | +0.15(+8.02%) |
Mar 07, 2013 | 1.820 | 1.870 | 1.816 | 1.870 | 260,810 | +0.04(+2.19%) |
Mar 06, 2013 | 1.830 | 1.840 | 1.780 | 1.830 | 159,812 | +0.03(+1.67%) |
Mar 05, 2013 | 1.800 | 1.840 | 1.780 | 1.800 | 255,610 | -0.01(-0.55%) |
Mar 04, 2013 | 1.730 | 1.840 | 1.730 | 1.810 | 467,628 | +0.10(+5.85%) |