Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 2.564 | 2.592 | 2.558 | 2.589 | 1,049,079 | +0.06(+2.46%) |
Jun 26, 2013 | 2.476 | 2.547 | 2.476 | 2.527 | 1,499,217 | +0.06(+2.64%) |
Jun 25, 2013 | 2.533 | 2.561 | 2.453 | 2.462 | 3,067,813 | -0.06(-2.57%) |
Jun 24, 2013 | 2.561 | 2.561 | 2.499 | 2.527 | 1,957,367 | -0.05(-1.97%) |
Jun 21, 2013 | 2.578 | 2.586 | 2.555 | 2.578 | 1,271,553 | +0.03(+1.22%) |
Jun 20, 2013 | 2.612 | 2.612 | 2.541 | 2.547 | 1,414,579 | -0.09(-3.32%) |
Jun 19, 2013 | 2.634 | 2.648 | 2.620 | 2.634 | 843,765 | +0.01(+0.32%) |
Jun 18, 2013 | 2.597 | 2.631 | 2.596 | 2.626 | 1,078,264 | +0.04(+1.42%) |
Jun 17, 2013 | 2.592 | 2.597 | 2.569 | 2.589 | 815,454 | +0.01(+0.55%) |
Jun 14, 2013 | 2.549 | 2.592 | 2.530 | 2.575 | 1,722,184 | +0.03(+1.00%) |
Jun 13, 2013 | 2.561 | 2.583 | 2.521 | 2.549 | 2,099,118 | -0.01(-0.44%) |
Jun 12, 2013 | 2.668 | 2.674 | 2.530 | 2.561 | 2,069,273 | -0.10(-3.82%) |
Jun 11, 2013 | 2.671 | 2.679 | 2.657 | 2.662 | 1,020,092 | -0.05(-1.67%) |
Jun 10, 2013 | 2.710 | 2.725 | 2.693 | 2.708 | 1,030,565 | +0.00(+0.00%) |
Jun 07, 2013 | 2.705 | 2.710 | 2.682 | 2.708 | 849,251 | +0.02(+0.74%) |
Jun 06, 2013 | 2.679 | 2.693 | 2.665 | 2.688 | 562,236 | +0.00(+0.11%) |
Jun 05, 2013 | 2.679 | 2.685 | 2.654 | 2.685 | 854,858 | +0.02(+0.74%) |
Jun 04, 2013 | 2.648 | 2.682 | 2.637 | 2.665 | 896,550 | +0.02(+0.64%) |
Jun 03, 2013 | 2.722 | 2.733 | 2.614 | 2.648 | 1,766,419 | -0.06(-2.09%) |
May 31, 2013 | 2.710 | 2.730 | 2.671 | 2.705 | 991,310 | -0.01(-0.21%) |
May 30, 2013 | 2.691 | 2.719 | 2.685 | 2.710 | 1,251,308 | +0.02(+0.63%) |
May 29, 2013 | 2.778 | 2.778 | 2.657 | 2.693 | 2,500,767 | -0.09(-3.25%) |
May 28, 2013 | 2.795 | 2.806 | 2.750 | 2.784 | 1,327,951 | -0.01(-0.30%) |
May 24, 2013 | 2.778 | 2.792 | 2.778 | 2.792 | 767,394 | +0.01(+0.41%) |
May 23, 2013 | 2.744 | 2.801 | 2.723 | 2.781 | 1,123,211 | +0.00(+0.10%) |
May 22, 2013 | 2.809 | 2.809 | 2.756 | 2.778 | 1,079,791 | -0.02(-0.71%) |
May 21, 2013 | 2.795 | 2.801 | 2.773 | 2.798 | 1,068,286 | +0.00(+0.10%) |
May 20, 2013 | 2.778 | 2.795 | 2.773 | 2.795 | 991,636 | +0.02(+0.81%) |
May 17, 2013 | 2.770 | 2.778 | 2.758 | 2.773 | 833,178 | +0.00(+0.00%) |
May 16, 2013 | 2.773 | 2.775 | 2.733 | 2.773 | 787,987 | -0.00(-0.10%) |
May 15, 2013 | 2.764 | 2.775 | 2.750 | 2.775 | 944,858 | +0.02(+0.82%) |
May 13, 2013 | 2.767 | 2.770 | 2.725 | 2.753 | 1,201,005 | -0.01(-0.20%) |
May 10, 2013 | 2.773 | 2.778 | 2.747 | 2.758 | 891,821 | -0.01(-0.20%) |
May 09, 2013 | 2.758 | 2.764 | 2.734 | 2.764 | 834,850 | -0.01(-0.41%) |
May 08, 2013 | 2.756 | 2.775 | 2.744 | 2.775 | 1,421,054 | +0.03(+1.03%) |
May 07, 2013 | 2.736 | 2.747 | 2.723 | 2.747 | 1,151,380 | +0.02(+0.62%) |
May 06, 2013 | 2.722 | 2.733 | 2.716 | 2.730 | 1,072,632 | +0.01(+0.21%) |
May 03, 2013 | 2.710 | 2.725 | 2.710 | 2.725 | 834,935 | +0.01(+0.52%) |
May 02, 2013 | 2.705 | 2.710 | 2.699 | 2.710 | 805,540 | +0.01(+0.42%) |
May 01, 2013 | 2.688 | 2.699 | 2.685 | 2.699 | 926,426 | +0.02(+0.84%) |
Apr 30, 2013 | 2.679 | 2.685 | 2.668 | 2.677 | 575,224 | +0.00(+0.11%) |
Apr 29, 2013 | 2.668 | 2.685 | 2.665 | 2.674 | 717,814 | +0.01(+0.53%) |
Apr 26, 2013 | 2.674 | 2.668 | 2.654 | 2.660 | 785,132 | -0.01(-0.32%) |
Apr 25, 2013 | 2.665 | 2.668 | 2.654 | 2.668 | 901,030 | +0.02(+0.64%) |
Apr 24, 2013 | 2.660 | 2.660 | 2.643 | 2.651 | 1,264,700 | +0.00(+0.11%) |
Apr 23, 2013 | 2.660 | 2.662 | 2.648 | 2.648 | 765,417 | +0.00(+0.11%) |
Apr 22, 2013 | 2.654 | 2.657 | 2.640 | 2.645 | 523,693 | -0.00(-0.11%) |
Apr 19, 2013 | 2.645 | 2.648 | 2.634 | 2.648 | 493,763 | +0.01(+0.43%) |
Apr 18, 2013 | 2.648 | 2.679 | 2.626 | 2.637 | 986,876 | -0.03(-1.06%) |
Apr 17, 2013 | 2.677 | 2.679 | 2.654 | 2.665 | 1,107,807 | -0.02(-0.74%) |
Apr 16, 2013 | 2.660 | 2.685 | 2.660 | 2.685 | 826,260 | +0.03(+1.22%) |
Apr 15, 2013 | 2.671 | 2.679 | 2.651 | 2.653 | 871,264 | -0.03(-1.21%) |
Apr 12, 2013 | 2.682 | 2.688 | 2.668 | 2.685 | 815,369 | +0.00(+0.00%) |
Apr 11, 2013 | 2.691 | 2.693 | 2.671 | 2.685 | 754,526 | +0.00(+0.11%) |
Apr 10, 2013 | 2.691 | 2.691 | 2.671 | 2.682 | 726,701 | +0.00(+0.00%) |
Apr 09, 2013 | 2.685 | 2.685 | 2.668 | 2.682 | 854,486 | -0.02(-0.73%) |
Apr 08, 2013 | 2.696 | 2.710 | 2.693 | 2.702 | 986,812 | +0.01(+0.42%) |
Apr 05, 2013 | 2.679 | 2.691 | 2.679 | 2.691 | 885,828 | +0.01(+0.21%) |
Apr 04, 2013 | 2.677 | 2.688 | 2.671 | 2.685 | 841,714 | -0.00(-0.10%) |
Apr 03, 2013 | 2.699 | 2.699 | 2.671 | 2.688 | 1,006,381 | -0.01(-0.31%) |
Apr 02, 2013 | 2.679 | 2.696 | 2.679 | 2.696 | 931,813 | +0.02(+0.74%) |