Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 2.405 | 2.476 | 2.386 | 2.432 | 10,870,057 | -0.03(-1.32%) |
Jun 27, 2013 | 2.402 | 2.478 | 2.402 | 2.465 | 12,995,689 | +0.05(+2.25%) |
Jun 26, 2013 | 2.351 | 2.428 | 2.351 | 2.410 | 8,235,016 | +0.06(+2.42%) |
Jun 25, 2013 | 2.332 | 2.359 | 2.282 | 2.354 | 11,438,060 | +0.07(+3.21%) |
Jun 24, 2013 | 2.297 | 2.321 | 2.278 | 2.280 | 13,347,153 | -0.07(-3.11%) |
Jun 21, 2013 | 2.294 | 2.451 | 2.248 | 2.354 | 26,509,424 | +0.02(+0.81%) |
Jun 20, 2013 | 2.386 | 2.386 | 2.302 | 2.335 | 11,461,679 | -0.14(-5.49%) |
Jun 19, 2013 | 2.573 | 2.589 | 2.470 | 2.470 | 6,529,678 | -0.10(-3.90%) |
Jun 18, 2013 | 2.551 | 2.573 | 2.524 | 2.570 | 6,850,936 | +0.00(+0.11%) |
Jun 17, 2013 | 2.560 | 2.598 | 2.546 | 2.568 | 6,769,567 | +0.02(+0.64%) |
Jun 14, 2013 | 2.611 | 2.611 | 2.543 | 2.551 | 9,942,273 | -0.03(-1.26%) |
Jun 13, 2013 | 2.535 | 2.584 | 2.514 | 2.584 | 7,923,004 | +0.06(+2.47%) |
Jun 12, 2013 | 2.595 | 2.598 | 2.486 | 2.522 | 7,088,767 | -0.07(-2.52%) |
Jun 11, 2013 | 2.562 | 2.622 | 2.533 | 2.587 | 7,056,014 | -0.04(-1.65%) |
Jun 10, 2013 | 2.630 | 2.648 | 2.606 | 2.630 | 11,392,649 | -0.03(-1.02%) |
Jun 07, 2013 | 2.674 | 2.698 | 2.630 | 2.657 | 13,986,583 | -0.10(-3.73%) |
Jun 06, 2013 | 2.741 | 2.775 | 2.714 | 2.760 | 12,010,423 | -0.01(-0.39%) |
Jun 05, 2013 | 2.806 | 2.812 | 2.711 | 2.771 | 13,060,230 | -0.02(-0.78%) |
Jun 04, 2013 | 2.907 | 2.909 | 2.771 | 2.793 | 15,671,217 | -0.10(-3.56%) |
Jun 03, 2013 | 2.828 | 2.926 | 2.779 | 2.896 | 12,804,416 | +0.07(+2.50%) |
May 31, 2013 | 2.874 | 2.923 | 2.793 | 2.825 | 14,619,946 | -0.08(-2.80%) |
May 30, 2013 | 2.964 | 2.977 | 2.897 | 2.907 | 6,559,743 | -0.01(-0.28%) |
May 29, 2013 | 3.004 | 3.005 | 2.893 | 2.915 | 11,568,602 | -0.10(-3.33%) |
May 28, 2013 | 3.064 | 3.094 | 3.010 | 3.015 | 17,566,014 | -0.08(-2.54%) |
May 24, 2013 | 3.094 | 3.118 | 3.067 | 3.094 | 10,633,140 | -0.01(-0.26%) |
May 23, 2013 | 3.105 | 3.107 | 3.040 | 3.102 | 10,139,687 | -0.02(-0.78%) |
May 22, 2013 | 3.091 | 3.143 | 3.080 | 3.126 | 17,951,960 | +0.05(+1.59%) |
May 21, 2013 | 3.053 | 3.129 | 3.026 | 3.078 | 9,057,990 | +0.04(+1.25%) |
May 20, 2013 | 2.999 | 3.067 | 2.999 | 3.040 | 8,616,892 | +0.06(+1.91%) |
May 17, 2013 | 2.953 | 2.988 | 2.939 | 2.983 | 9,193,791 | +0.07(+2.23%) |
May 16, 2013 | 2.931 | 2.945 | 2.901 | 2.918 | 4,926,741 | +0.03(+0.94%) |
May 15, 2013 | 2.861 | 2.893 | 2.858 | 2.890 | 8,502,747 | -0.01(-0.28%) |
May 13, 2013 | 2.928 | 2.934 | 2.890 | 2.899 | 5,091,468 | -0.03(-0.93%) |
May 10, 2013 | 2.888 | 2.931 | 2.858 | 2.926 | 8,669,550 | +0.05(+1.60%) |
May 09, 2013 | 2.934 | 2.942 | 2.859 | 2.880 | 4,470,261 | -0.06(-2.03%) |
May 08, 2013 | 2.915 | 2.945 | 2.901 | 2.939 | 8,944,800 | +0.03(+1.12%) |
May 07, 2013 | 2.901 | 2.923 | 2.877 | 2.907 | 8,042,858 | +0.04(+1.42%) |
May 06, 2013 | 2.909 | 2.912 | 2.842 | 2.866 | 8,888,959 | -0.04(-1.31%) |
May 03, 2013 | 2.915 | 2.947 | 2.896 | 2.904 | 11,682,648 | +0.01(+0.19%) |
May 02, 2013 | 2.950 | 2.955 | 2.871 | 2.899 | 8,443,642 | -0.04(-1.38%) |
May 01, 2013 | 3.000 | 3.004 | 2.926 | 2.939 | 4,231,612 | -0.03(-1.17%) |
Apr 30, 2013 | 2.904 | 2.986 | 2.898 | 2.974 | 14,783,835 | +0.06(+1.91%) |
Apr 29, 2013 | 2.874 | 2.942 | 2.842 | 2.918 | 10,168,343 | +0.06(+2.19%) |
Apr 26, 2013 | 2.884 | 2.900 | 2.823 | 2.856 | 5,266,172 | -0.04(-1.52%) |
Apr 25, 2013 | 2.907 | 2.935 | 2.884 | 2.900 | 16,773,222 | +0.00(+0.16%) |
Apr 24, 2013 | 2.888 | 2.909 | 2.879 | 2.895 | 10,776,375 | +0.02(+0.73%) |
Apr 23, 2013 | 2.867 | 2.898 | 2.842 | 2.874 | 8,504,794 | +0.01(+0.40%) |
Apr 22, 2013 | 2.900 | 2.930 | 2.828 | 2.863 | 14,086,187 | -0.03(-0.96%) |
Apr 19, 2013 | 2.805 | 2.902 | 2.802 | 2.891 | 14,425,356 | +0.08(+2.72%) |
Apr 18, 2013 | 2.735 | 2.819 | 2.714 | 2.814 | 11,489,316 | +0.08(+3.06%) |
Apr 17, 2013 | 2.784 | 2.784 | 2.724 | 2.731 | 11,975,843 | -0.04(-1.50%) |
Apr 16, 2013 | 2.749 | 2.789 | 2.733 | 2.772 | 11,406,685 | +0.03(+1.10%) |
Apr 15, 2013 | 2.770 | 2.807 | 2.742 | 2.742 | 11,434,057 | -0.05(-1.91%) |
Apr 12, 2013 | 2.816 | 2.816 | 2.745 | 2.796 | 12,948,552 | -0.01(-0.33%) |
Apr 11, 2013 | 2.872 | 2.884 | 2.784 | 2.805 | 8,394,294 | -0.04(-1.55%) |
Apr 10, 2013 | 2.805 | 2.874 | 2.802 | 2.849 | 11,974,549 | +0.10(+3.45%) |
Apr 09, 2013 | 2.714 | 2.776 | 2.710 | 2.754 | 11,193,261 | +0.05(+1.80%) |
Apr 08, 2013 | 2.758 | 2.765 | 2.667 | 2.705 | 12,672,261 | -0.13(-4.66%) |
Apr 05, 2013 | 2.691 | 2.849 | 2.714 | 2.837 | 34,394,516 | +0.15(+5.43%) |
Apr 04, 2013 | 2.694 | 2.700 | 2.654 | 2.691 | 19,208,750 | +0.02(+0.61%) |
Apr 03, 2013 | 2.698 | 2.728 | 2.668 | 2.675 | 16,447,643 | -0.03(-1.11%) |
Apr 02, 2013 | 2.768 | 2.770 | 2.673 | 2.705 | 12,814,429 | -0.04(-1.60%) |