Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2.550 | 2.610 | 2.500 | 2.610 | 2,069,601 | +0.02(+0.77%) |
May 30, 2013 | 2.500 | 2.590 | 2.470 | 2.590 | 6,078,027 | +0.17(+7.02%) |
May 29, 2013 | 2.320 | 2.420 | 2.300 | 2.420 | 6,831,921 | +0.15(+6.61%) |
May 28, 2013 | 2.280 | 2.380 | 2.240 | 2.270 | 2,230,631 | -0.04(-1.73%) |
May 27, 2013 | 2.310 | 2.320 | 2.280 | 2.310 | 297,706 | +0.03(+1.32%) |
May 24, 2013 | 2.290 | 2.340 | 2.250 | 2.280 | 1,101,541 | -0.03(-1.30%) |
May 23, 2013 | 2.300 | 2.360 | 2.270 | 2.310 | 3,905,129 | +0.06(+2.67%) |
May 22, 2013 | 2.200 | 2.360 | 2.170 | 2.250 | 8,317,542 | +0.10(+4.65%) |
May 21, 2013 | 2.210 | 2.220 | 2.120 | 2.150 | 6,007,483 | -0.02(-0.92%) |
May 17, 2013 | 2.170 | 2.170 | 2.170 | 0 | -0.14(-6.06%) | |
May 16, 2013 | 2.190 | 2.325 | 2.170 | 2.310 | 2,296,586 | +0.08(+3.59%) |
May 15, 2013 | 2.350 | 2.360 | 2.220 | 2.230 | 1,520,808 | -0.10(-4.29%) |
May 13, 2013 | 2.400 | 2.400 | 2.330 | 2.330 | 1,231,905 | -0.11(-4.51%) |
May 10, 2013 | 2.360 | 2.440 | 2.320 | 2.440 | 1,570,123 | -0.02(-0.81%) |
May 09, 2013 | 2.420 | 2.610 | 2.400 | 2.460 | 3,359,969 | -0.02(-0.81%) |
May 08, 2013 | 2.250 | 2.480 | 2.240 | 2.480 | 4,069,088 | +0.26(+11.71%) |
May 07, 2013 | 2.280 | 2.300 | 2.190 | 2.220 | 2,064,809 | -0.13(-5.53%) |
May 06, 2013 | 2.410 | 2.430 | 2.350 | 2.350 | 577,320 | -0.06(-2.49%) |
May 03, 2013 | 2.400 | 2.440 | 2.380 | 2.410 | 1,724,073 | +0.03(+1.26%) |
May 02, 2013 | 2.450 | 2.460 | 2.370 | 2.380 | 1,255,288 | -0.01(-0.42%) |
May 01, 2013 | 2.410 | 2.460 | 2.360 | 2.390 | 2,077,156 | -0.14(-5.53%) |
Apr 30, 2013 | 2.500 | 2.550 | 2.350 | 2.530 | 3,894,906 | +0.07(+2.85%) |
Apr 29, 2013 | 2.520 | 2.530 | 2.430 | 2.460 | 1,204,223 | +0.01(+0.41%) |
Apr 26, 2013 | 2.610 | 2.600 | 2.450 | 2.450 | 2,546,384 | -0.14(-5.41%) |
Apr 25, 2013 | 2.690 | 2.690 | 2.550 | 2.590 | 3,042,247 | -0.01(-0.38%) |
Apr 24, 2013 | 2.480 | 2.600 | 2.440 | 2.600 | 2,840,900 | +0.19(+7.88%) |
Apr 23, 2013 | 2.400 | 2.440 | 2.290 | 2.410 | 2,192,947 | -0.03(-1.23%) |
Apr 22, 2013 | 2.360 | 2.440 | 2.340 | 2.440 | 3,708,614 | +0.17(+7.49%) |
Apr 19, 2013 | 2.320 | 2.330 | 2.150 | 2.270 | 1,894,924 | +0.05(+2.25%) |
Apr 18, 2013 | 2.180 | 2.260 | 2.120 | 2.220 | 3,804,276 | +0.09(+4.23%) |
Apr 17, 2013 | 2.390 | 2.390 | 2.000 | 2.130 | 3,176,915 | -0.24(-10.13%) |
Apr 16, 2013 | 2.450 | 2.570 | 2.340 | 2.370 | 3,619,834 | +0.03(+1.28%) |
Apr 15, 2013 | 2.330 | 2.430 | 2.160 | 2.340 | 5,911,336 | -0.26(-10.00%) |
Apr 12, 2013 | 2.830 | 2.840 | 2.570 | 2.600 | 4,471,343 | -0.31(-10.65%) |
Apr 11, 2013 | 2.950 | 3.020 | 2.880 | 2.910 | 1,984,281 | -0.03(-1.02%) |
Apr 10, 2013 | 3.040 | 3.110 | 2.930 | 2.940 | 3,411,751 | -0.13(-4.23%) |
Apr 09, 2013 | 2.980 | 3.120 | 2.970 | 3.070 | 2,857,736 | +0.08(+2.68%) |
Apr 08, 2013 | 2.970 | 3.010 | 2.930 | 2.990 | 2,266,004 | +0.03(+1.01%) |
Apr 05, 2013 | 3.040 | 3.070 | 2.925 | 2.960 | 2,454,644 | +0.01(+0.34%) |
Apr 04, 2013 | 2.840 | 3.000 | 2.780 | 2.950 | 2,548,962 | +0.09(+3.15%) |
Apr 03, 2013 | 2.950 | 2.975 | 2.720 | 2.860 | 5,881,589 | -0.09(-3.05%) |
Apr 02, 2013 | 3.040 | 3.040 | 2.950 | 2.950 | 5,303,421 | -0.14(-4.53%) |
Apr 01, 2013 | 3.110 | 3.120 | 3.020 | 3.090 | 1,879,334 | +0.00(+0.00%) |
Mar 28, 2013 | 3.090 | 3.090 | 3.090 | 0 | -0.08(-2.52%) | |
Mar 27, 2013 | 3.100 | 3.200 | 3.080 | 3.170 | 8,583,179 | +0.07(+2.26%) |
Mar 26, 2013 | 3.050 | 3.120 | 3.020 | 3.100 | 2,397,396 | +0.06(+1.97%) |
Mar 25, 2013 | 3.150 | 3.170 | 3.040 | 3.040 | 2,658,122 | -0.12(-3.80%) |
Mar 22, 2013 | 3.170 | 3.240 | 3.160 | 3.160 | 1,356,123 | -0.04(-1.25%) |
Mar 21, 2013 | 3.150 | 3.220 | 3.130 | 3.200 | 4,581,641 | +0.08(+2.56%) |
Mar 20, 2013 | 3.170 | 3.170 | 3.080 | 3.120 | 1,642,404 | -0.03(-0.95%) |
Mar 19, 2013 | 3.200 | 3.220 | 3.140 | 3.150 | 3,009,963 | -0.03(-0.94%) |
Mar 18, 2013 | 3.310 | 3.330 | 3.155 | 3.180 | 5,892,327 | +0.00(+0.00%) |
Mar 15, 2013 | 3.220 | 3.320 | 3.180 | 3.180 | 48,688,208 | +0.01(+0.32%) |
Mar 14, 2013 | 3.040 | 3.200 | 3.010 | 3.170 | 7,812,988 | +0.11(+3.59%) |
Mar 13, 2013 | 3.150 | 3.220 | 3.050 | 3.060 | 5,638,948 | -0.08(-2.55%) |
Mar 12, 2013 | 3.020 | 3.170 | 3.020 | 3.140 | 11,532,869 | +0.19(+6.44%) |
Mar 11, 2013 | 2.850 | 3.000 | 2.850 | 2.950 | 4,965,955 | +0.06(+2.08%) |
Mar 08, 2013 | 2.870 | 3.020 | 2.830 | 2.890 | 5,620,568 | -0.02(-0.69%) |
Mar 07, 2013 | 2.950 | 3.040 | 2.840 | 2.910 | 7,434,912 | +0.01(+0.34%) |
Mar 06, 2013 | 2.830 | 2.940 | 2.790 | 2.900 | 6,689,546 | +0.14(+5.07%) |
Mar 05, 2013 | 2.900 | 2.920 | 2.730 | 2.760 | 6,921,434 | -0.09(-3.16%) |
Mar 04, 2013 | 3.000 | 3.010 | 2.850 | 2.850 | 4,036,834 | -0.16(-5.32%) |