Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2.268 | 2.268 | 2.117 | 2.141 | 49,126 | -0.13(-5.63%) |
May 30, 2013 | 2.292 | 2.332 | 2.236 | 2.268 | 0 | +0.02(+0.71%) |
May 29, 2013 | 2.165 | 2.356 | 2.125 | 2.252 | 123,941 | +0.06(+2.55%) |
May 28, 2013 | 2.252 | 2.252 | 2.157 | 2.197 | 45,206 | -0.06(-2.48%) |
May 24, 2013 | 2.157 | 2.324 | 2.149 | 2.252 | 0 | +0.06(+2.92%) |
May 23, 2013 | 2.117 | 2.205 | 2.117 | 2.189 | 0 | +0.06(+2.62%) |
May 22, 2013 | 2.069 | 2.165 | 2.069 | 2.133 | 0 | +0.08(+3.89%) |
May 21, 2013 | 2.141 | 2.157 | 2.053 | 2.053 | 0 | -0.07(-3.38%) |
May 20, 2013 | 2.165 | 2.189 | 2.045 | 2.125 | 0 | +0.03(+1.53%) |
May 17, 2013 | 2.085 | 2.102 | 2.021 | 2.093 | 0 | +0.00(+0.00%) |
May 16, 2013 | 2.165 | 2.205 | 2.093 | 2.093 | 34,386 | -0.07(-3.32%) |
May 15, 2013 | 2.236 | 2.307 | 2.165 | 2.165 | 0 | -0.02(-1.09%) |
May 13, 2013 | 2.133 | 2.213 | 2.133 | 2.189 | 0 | -0.02(-1.08%) |
May 10, 2013 | 2.244 | 2.244 | 2.197 | 2.213 | 0 | -0.06(-2.46%) |
May 09, 2013 | 2.236 | 2.356 | 2.236 | 2.268 | 0 | -0.03(-1.22%) |
May 08, 2013 | 2.249 | 2.368 | 2.233 | 2.296 | 0 | +0.02(+1.05%) |
May 07, 2013 | 2.288 | 2.344 | 2.257 | 2.272 | 0 | -0.03(-1.38%) |
May 06, 2013 | 2.272 | 2.336 | 2.272 | 2.304 | 0 | +0.01(+0.35%) |
May 03, 2013 | 2.177 | 2.324 | 2.249 | 2.296 | 0 | +0.03(+1.41%) |
May 02, 2013 | 2.137 | 2.304 | 2.041 | 2.264 | 0 | +0.01(+0.35%) |
May 01, 2013 | 2.137 | 2.272 | 2.137 | 2.257 | 0 | +0.08(+3.66%) |
Apr 30, 2013 | 2.352 | 2.352 | 2.177 | 2.177 | 0 | -0.18(-7.46%) |
Apr 29, 2013 | 2.336 | 2.376 | 2.336 | 2.352 | 19,466 | -0.04(-1.67%) |
Apr 26, 2013 | 2.352 | 2.392 | 2.360 | 2.392 | 10,433 | +0.03(+1.35%) |
Apr 25, 2013 | 2.384 | 2.419 | 2.360 | 2.360 | 17,046 | -0.02(-1.00%) |
Apr 24, 2013 | 2.392 | 2.408 | 2.352 | 2.384 | 0 | +0.01(+0.34%) |
Apr 23, 2013 | 2.368 | 2.384 | 2.360 | 2.376 | 53,271 | -0.02(-0.67%) |
Apr 22, 2013 | 2.392 | 2.424 | 2.392 | 2.392 | 13,366 | -0.01(-0.33%) |
Apr 19, 2013 | 2.400 | 2.440 | 2.368 | 2.400 | 51,598 | +0.01(+0.33%) |
Apr 18, 2013 | 2.368 | 2.392 | 2.368 | 2.392 | 40,398 | +0.02(+1.01%) |
Apr 17, 2013 | 2.360 | 2.392 | 2.360 | 2.368 | 37,578 | -0.04(-1.66%) |
Apr 16, 2013 | 2.424 | 2.432 | 2.384 | 2.408 | 33,939 | -0.02(-0.66%) |
Apr 15, 2013 | 2.472 | 2.472 | 2.392 | 2.424 | 74,793 | -0.11(-4.40%) |
Apr 12, 2013 | 2.536 | 2.536 | 2.480 | 2.536 | 11,732 | -0.02(-0.93%) |
Apr 11, 2013 | 2.559 | 2.599 | 2.536 | 2.559 | 72,047 | -0.02(-0.77%) |
Apr 10, 2013 | 2.595 | 2.601 | 2.564 | 2.579 | 17,075 | -0.01(-0.31%) |
Apr 09, 2013 | 2.587 | 2.611 | 2.556 | 2.587 | 32,402 | +0.00(+0.00%) |
Apr 08, 2013 | 2.707 | 2.707 | 2.556 | 2.587 | 16,781 | -0.10(-3.85%) |
Apr 05, 2013 | 2.556 | 2.699 | 2.556 | 2.691 | 41,582 | +0.12(+4.64%) |
Apr 04, 2013 | 2.579 | 2.614 | 2.564 | 2.571 | 17,437 | -0.04(-1.52%) |
Apr 03, 2013 | 2.635 | 2.664 | 2.548 | 2.611 | 48,235 | +0.00(+0.00%) |
Apr 02, 2013 | 2.874 | 2.930 | 2.530 | 2.611 | 140,042 | -0.26(-9.14%) |
Apr 01, 2013 | 2.922 | 2.946 | 2.866 | 2.874 | 33,110 | -0.05(-1.63%) |
Mar 28, 2013 | 3.025 | 3.025 | 2.922 | 2.922 | 10,775 | -0.05(-1.61%) |
Mar 27, 2013 | 2.985 | 2.993 | 2.922 | 2.970 | 3,896 | +0.04(+1.36%) |
Mar 26, 2013 | 3.033 | 3.033 | 2.930 | 2.930 | 5,281 | -0.05(-1.60%) |
Mar 25, 2013 | 3.009 | 3.033 | 2.930 | 2.977 | 13,564 | -0.04(-1.32%) |
Mar 22, 2013 | 3.041 | 3.057 | 2.970 | 3.017 | 19,667 | -0.03(-1.04%) |
Mar 21, 2013 | 2.938 | 3.089 | 2.906 | 3.049 | 42,366 | +0.13(+4.36%) |
Mar 20, 2013 | 2.985 | 2.985 | 2.915 | 2.922 | 7,746 | -0.03(-1.08%) |
Mar 19, 2013 | 3.025 | 3.073 | 2.954 | 2.954 | 19,546 | -0.12(-3.89%) |
Mar 18, 2013 | 2.946 | 3.073 | 2.946 | 3.073 | 13,853 | +0.17(+5.75%) |
Mar 15, 2013 | 3.025 | 3.027 | 2.898 | 2.906 | 73,184 | -0.13(-4.20%) |
Mar 14, 2013 | 3.025 | 3.097 | 3.025 | 3.033 | 20,326 | -0.02(-0.78%) |
Mar 13, 2013 | 3.200 | 3.200 | 3.025 | 3.057 | 16,947 | -0.06(-1.79%) |
Mar 12, 2013 | 3.224 | 3.224 | 3.033 | 3.113 | 37,633 | -0.09(-2.74%) |
Mar 11, 2013 | 3.224 | 3.232 | 3.184 | 3.200 | 33,692 | -0.01(-0.25%) |
Mar 08, 2013 | 3.161 | 3.208 | 3.025 | 3.208 | 50,060 | +0.06(+1.77%) |
Mar 07, 2013 | 3.085 | 3.161 | 3.073 | 3.153 | 23,270 | +0.08(+2.72%) |
Mar 06, 2013 | 3.069 | 3.101 | 3.069 | 3.069 | 22,436 | +0.00(+0.00%) |
Mar 05, 2013 | 2.974 | 3.069 | 2.911 | 3.069 | 16,730 | +0.11(+3.76%) |
Mar 04, 2013 | 2.990 | 3.101 | 2.926 | 2.958 | 14,072 | -0.03(-1.06%) |