Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 1.860 | 1.920 | 1.840 | 1.880 | 343,479 | +0.02(+1.08%) |
Jun 27, 2013 | 1.850 | 1.879 | 1.820 | 1.860 | 321,368 | +0.05(+2.76%) |
Jun 26, 2013 | 1.830 | 1.830 | 1.800 | 1.810 | 406,269 | -0.05(-2.69%) |
Jun 25, 2013 | 1.890 | 1.890 | 1.810 | 1.860 | 450,642 | -0.03(-1.59%) |
Jun 24, 2013 | 1.910 | 1.960 | 1.870 | 1.890 | 428,763 | -0.11(-5.50%) |
Jun 21, 2013 | 1.950 | 2.000 | 1.900 | 2.000 | 467,852 | +0.05(+2.56%) |
Jun 20, 2013 | 1.950 | 2.000 | 1.920 | 1.950 | 427,729 | -0.05(-2.50%) |
Jun 19, 2013 | 2.040 | 2.060 | 2.000 | 2.000 | 224,012 | -0.03(-1.48%) |
Jun 18, 2013 | 2.070 | 2.070 | 2.010 | 2.030 | 133,025 | -0.04(-1.93%) |
Jun 17, 2013 | 2.060 | 2.080 | 2.030 | 2.070 | 166,667 | +0.04(+1.97%) |
Jun 14, 2013 | 2.050 | 2.140 | 2.000 | 2.030 | 353,182 | +0.05(+2.53%) |
Jun 13, 2013 | 1.950 | 1.990 | 1.930 | 1.980 | 356,455 | +0.03(+1.54%) |
Jun 12, 2013 | 1.970 | 2.020 | 1.940 | 1.950 | 464,598 | -0.02(-1.02%) |
Jun 11, 2013 | 1.990 | 2.010 | 1.959 | 1.970 | 430,777 | -0.07(-3.43%) |
Jun 10, 2013 | 2.090 | 2.090 | 1.990 | 2.040 | 534,833 | -0.07(-3.32%) |
Jun 07, 2013 | 2.110 | 2.110 | 2.010 | 2.110 | 613,874 | +0.00(+0.00%) |
Jun 06, 2013 | 2.160 | 2.190 | 2.110 | 2.110 | 73,135 | -0.05(-2.31%) |
Jun 05, 2013 | 2.220 | 2.230 | 2.120 | 2.160 | 186,178 | -0.06(-2.70%) |
Jun 04, 2013 | 2.170 | 2.220 | 2.170 | 2.220 | 238,774 | +0.03(+1.37%) |
Jun 03, 2013 | 2.210 | 2.230 | 2.180 | 2.190 | 361,371 | -0.03(-1.35%) |
May 31, 2013 | 2.260 | 2.270 | 2.160 | 2.220 | 306,630 | -0.05(-2.20%) |
May 30, 2013 | 2.190 | 2.290 | 2.190 | 2.270 | 429,367 | +0.09(+4.13%) |
May 29, 2013 | 2.220 | 2.220 | 2.150 | 2.180 | 199,584 | -0.04(-1.80%) |
May 28, 2013 | 2.320 | 2.330 | 2.200 | 2.220 | 592,749 | +0.07(+3.26%) |
May 24, 2013 | 2.110 | 2.180 | 2.090 | 2.150 | 233,802 | +0.05(+2.38%) |
May 23, 2013 | 2.160 | 2.179 | 2.060 | 2.100 | 438,239 | -0.06(-2.78%) |
May 22, 2013 | 2.120 | 2.220 | 2.110 | 2.160 | 514,697 | +0.05(+2.37%) |
May 21, 2013 | 2.190 | 2.190 | 2.100 | 2.110 | 397,120 | -0.08(-3.65%) |
May 20, 2013 | 2.050 | 2.190 | 2.050 | 2.190 | 299,832 | +0.09(+4.29%) |
May 17, 2013 | 2.100 | 2.140 | 2.050 | 2.100 | 393,422 | -0.04(-1.87%) |
May 16, 2013 | 2.080 | 2.170 | 2.060 | 2.140 | 338,321 | +0.00(+0.00%) |
May 15, 2013 | 2.200 | 2.250 | 2.110 | 2.140 | 402,680 | -0.19(-8.15%) |
May 13, 2013 | 2.340 | 2.370 | 2.300 | 2.330 | 260,453 | -0.02(-0.85%) |
May 10, 2013 | 2.370 | 2.400 | 2.350 | 2.350 | 148,955 | -0.03(-1.26%) |
May 09, 2013 | 2.290 | 2.440 | 2.290 | 2.380 | 407,148 | +0.06(+2.59%) |
May 08, 2013 | 2.230 | 2.370 | 2.230 | 2.320 | 412,014 | +0.06(+2.65%) |
May 07, 2013 | 2.360 | 2.360 | 2.260 | 2.260 | 347,284 | -0.12(-5.04%) |
May 06, 2013 | 2.350 | 2.380 | 2.300 | 2.380 | 248,343 | +0.01(+0.42%) |
May 03, 2013 | 2.340 | 2.380 | 2.290 | 2.370 | 541,471 | +0.08(+3.49%) |
May 02, 2013 | 2.310 | 2.330 | 2.260 | 2.290 | 337,099 | +0.01(+0.44%) |
May 01, 2013 | 2.300 | 2.300 | 2.210 | 2.280 | 262,507 | -0.06(-2.56%) |
Apr 30, 2013 | 2.230 | 2.340 | 2.160 | 2.340 | 535,961 | +0.11(+4.93%) |
Apr 29, 2013 | 2.240 | 2.280 | 2.220 | 2.230 | 236,986 | -0.01(-0.45%) |
Apr 26, 2013 | 2.200 | 2.280 | 2.181 | 2.240 | 722,016 | +0.02(+0.90%) |
Apr 25, 2013 | 2.140 | 2.280 | 2.130 | 2.220 | 678,543 | +0.12(+5.71%) |
Apr 24, 2013 | 2.040 | 2.100 | 2.000 | 2.100 | 601,473 | +0.09(+4.48%) |
Apr 23, 2013 | 2.000 | 2.040 | 1.900 | 2.010 | 587,249 | -0.01(-0.50%) |
Apr 22, 2013 | 2.100 | 2.120 | 1.990 | 2.020 | 449,370 | -0.02(-0.98%) |
Apr 19, 2013 | 2.000 | 2.060 | 1.980 | 2.040 | 533,525 | +0.06(+3.03%) |
Apr 18, 2013 | 1.970 | 2.030 | 1.940 | 1.980 | 818,670 | +0.01(+0.51%) |
Apr 17, 2013 | 2.090 | 2.090 | 1.890 | 1.970 | 1,744,641 | -0.12(-5.74%) |
Apr 16, 2013 | 2.210 | 2.260 | 2.070 | 2.090 | 1,167,668 | -0.11(-5.00%) |
Apr 15, 2013 | 2.410 | 2.410 | 2.190 | 2.200 | 1,151,406 | -0.29(-11.65%) |
Apr 12, 2013 | 2.550 | 2.550 | 2.480 | 2.490 | 528,459 | -0.07(-2.73%) |
Apr 11, 2013 | 2.590 | 2.639 | 2.550 | 2.560 | 170,781 | -0.04(-1.54%) |
Apr 10, 2013 | 2.680 | 2.680 | 2.580 | 2.600 | 298,946 | -0.05(-1.89%) |
Apr 09, 2013 | 2.620 | 2.710 | 2.610 | 2.650 | 400,265 | +0.06(+2.32%) |
Apr 08, 2013 | 2.630 | 2.670 | 2.580 | 2.590 | 195,151 | -0.07(-2.63%) |
Apr 05, 2013 | 2.540 | 2.660 | 2.500 | 2.660 | 390,928 | +0.11(+4.31%) |
Apr 04, 2013 | 2.560 | 2.570 | 2.460 | 2.550 | 342,786 | +0.00(+0.00%) |
Apr 03, 2013 | 2.610 | 2.630 | 2.480 | 2.550 | 574,505 | -0.05(-1.92%) |
Apr 02, 2013 | 2.690 | 2.690 | 2.582 | 2.600 | 395,327 | -0.10(-3.71%) |