Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 1.970 | 1.970 | 1.880 | 1.910 | 6,580 | -0.06(-3.00%) |
May 30, 2013 | 1.910 | 1.990 | 1.860 | 1.969 | 0 | +0.05(+2.55%) |
May 29, 2013 | 1.840 | 1.920 | 1.840 | 1.920 | 11,881 | +0.03(+1.59%) |
May 28, 2013 | 1.890 | 1.900 | 1.830 | 1.890 | 14,731 | +0.00(+0.00%) |
May 24, 2013 | 1.920 | 1.920 | 1.820 | 1.890 | 0 | -0.02(-1.05%) |
May 23, 2013 | 1.868 | 1.910 | 1.850 | 1.910 | 0 | -0.01(-0.57%) |
May 22, 2013 | 1.899 | 2.040 | 1.899 | 1.921 | 0 | +0.01(+0.58%) |
May 21, 2013 | 1.900 | 1.920 | 1.850 | 1.910 | 0 | -0.02(-1.04%) |
May 20, 2013 | 1.910 | 1.960 | 1.900 | 1.930 | 0 | -0.01(-0.51%) |
May 17, 2013 | 1.880 | 1.960 | 1.820 | 1.940 | 0 | +0.05(+2.64%) |
May 16, 2013 | 1.940 | 1.950 | 1.890 | 1.890 | 47,813 | -0.07(-3.58%) |
May 15, 2013 | 2.040 | 2.040 | 1.960 | 1.960 | 0 | -0.04(-2.00%) |
May 13, 2013 | 1.900 | 2.000 | 1.890 | 2.000 | 0 | +0.09(+4.71%) |
May 10, 2013 | 2.080 | 2.080 | 1.830 | 1.910 | 0 | -0.15(-7.29%) |
May 09, 2013 | 2.300 | 2.300 | 2.020 | 2.060 | 0 | -0.20(-8.85%) |
May 08, 2013 | 2.160 | 2.280 | 2.150 | 2.260 | 0 | +0.14(+6.60%) |
May 07, 2013 | 2.360 | 2.360 | 1.990 | 2.120 | 0 | -0.20(-8.62%) |
May 06, 2013 | 2.300 | 2.420 | 2.270 | 2.320 | 0 | +0.04(+1.98%) |
May 03, 2013 | 2.230 | 2.290 | 2.200 | 2.275 | 0 | +0.07(+3.41%) |
May 02, 2013 | 2.050 | 2.230 | 2.000 | 2.200 | 0 | +0.16(+7.84%) |
May 01, 2013 | 2.020 | 2.100 | 2.020 | 2.040 | 0 | -0.01(-0.48%) |
Apr 30, 2013 | 2.250 | 2.339 | 2.050 | 2.050 | 85,228 | -0.19(-8.48%) |
Apr 29, 2013 | 2.160 | 2.289 | 2.160 | 2.240 | 26,975 | +0.05(+2.28%) |
Apr 26, 2013 | 2.190 | 2.190 | 2.160 | 2.190 | 8,146 | -0.02(-0.90%) |
Apr 25, 2013 | 2.120 | 2.240 | 2.120 | 2.210 | 0 | +0.09(+4.25%) |
Apr 24, 2013 | 2.092 | 2.149 | 2.050 | 2.120 | 0 | +0.04(+1.92%) |
Apr 23, 2013 | 2.140 | 2.151 | 2.050 | 2.080 | 25,658 | -0.02(-1.16%) |
Apr 22, 2013 | 2.020 | 2.130 | 1.960 | 2.104 | 63,054 | -0.02(-0.74%) |
Apr 19, 2013 | 2.110 | 2.250 | 2.040 | 2.120 | 45,192 | +0.01(+0.47%) |
Apr 18, 2013 | 2.230 | 2.230 | 2.110 | 2.110 | 16,428 | -0.02(-0.94%) |
Apr 17, 2013 | 2.260 | 2.260 | 2.100 | 2.130 | 42,127 | -0.08(-3.62%) |
Apr 16, 2013 | 2.160 | 2.400 | 2.140 | 2.210 | 159,782 | +0.03(+1.38%) |
Apr 15, 2013 | 2.260 | 2.272 | 2.150 | 2.180 | 94,777 | -0.12(-5.22%) |
Apr 12, 2013 | 2.420 | 2.440 | 2.250 | 2.300 | 130,431 | -0.17(-6.88%) |
Apr 11, 2013 | 2.590 | 2.590 | 2.390 | 2.470 | 140,324 | -0.11(-4.27%) |
Apr 10, 2013 | 2.570 | 2.590 | 2.500 | 2.580 | 88,908 | +0.03(+1.18%) |
Apr 09, 2013 | 2.510 | 2.590 | 2.510 | 2.550 | 25,913 | +0.03(+1.19%) |
Apr 08, 2013 | 2.540 | 2.600 | 2.520 | 2.520 | 34,752 | -0.06(-2.33%) |
Apr 05, 2013 | 2.630 | 2.649 | 2.560 | 2.580 | 27,166 | -0.06(-2.24%) |
Apr 04, 2013 | 2.610 | 2.686 | 2.550 | 2.639 | 24,291 | +0.04(+1.54%) |
Apr 03, 2013 | 2.700 | 2.700 | 2.510 | 2.599 | 87,645 | -0.11(-4.09%) |
Apr 02, 2013 | 2.680 | 2.739 | 2.580 | 2.710 | 100,884 | +0.02(+0.74%) |
Apr 01, 2013 | 2.750 | 2.750 | 2.520 | 2.690 | 55,009 | +0.02(+0.75%) |
Mar 28, 2013 | 2.480 | 2.720 | 2.410 | 2.670 | 216,653 | +0.20(+8.10%) |
Mar 27, 2013 | 2.640 | 2.640 | 2.370 | 2.470 | 275,962 | -0.12(-4.64%) |
Mar 26, 2013 | 2.800 | 2.850 | 2.560 | 2.590 | 147,734 | -0.18(-6.50%) |
Mar 25, 2013 | 2.840 | 2.950 | 2.734 | 2.770 | 80,352 | -0.13(-4.48%) |
Mar 22, 2013 | 3.030 | 3.140 | 2.800 | 2.900 | 117,339 | -0.13(-4.29%) |
Mar 21, 2013 | 3.050 | 3.190 | 2.920 | 3.030 | 249,238 | +0.17(+5.94%) |
Mar 20, 2013 | 3.270 | 3.732 | 2.790 | 2.860 | 796,256 | -0.35(-10.90%) |
Mar 19, 2013 | 3.370 | 3.650 | 3.070 | 3.210 | 702,110 | -1.82(-36.18%) |
Mar 18, 2013 | 5.100 | 5.310 | 4.780 | 5.030 | 120,500 | -0.08(-1.57%) |
Mar 15, 2013 | 5.130 | 5.490 | 5.050 | 5.110 | 174,575 | +0.04(+0.79%) |
Mar 14, 2013 | 5.050 | 5.240 | 4.920 | 5.070 | 111,154 | +0.04(+0.82%) |
Mar 13, 2013 | 5.000 | 5.100 | 4.860 | 5.029 | 64,449 | +0.04(+0.78%) |
Mar 12, 2013 | 5.060 | 5.220 | 4.860 | 4.990 | 124,164 | -0.03(-0.52%) |
Mar 11, 2013 | 4.720 | 5.100 | 4.720 | 5.016 | 211,794 | +0.40(+8.57%) |
Mar 08, 2013 | 4.550 | 4.620 | 4.460 | 4.620 | 26,610 | +0.07(+1.54%) |
Mar 07, 2013 | 4.620 | 4.870 | 4.450 | 4.550 | 150,430 | +0.14(+3.09%) |
Mar 06, 2013 | 4.400 | 4.570 | 4.320 | 4.413 | 31,036 | +0.00(+0.08%) |
Mar 05, 2013 | 4.540 | 4.650 | 4.360 | 4.410 | 44,677 | -0.04(-0.90%) |
Mar 04, 2013 | 4.500 | 4.650 | 4.438 | 4.450 | 26,730 | -0.11(-2.41%) |