Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2.660 | 2.680 | 2.610 | 2.650 | 232,066 | -0.04(-1.49%) |
May 30, 2013 | 2.650 | 2.700 | 2.620 | 2.690 | 333,873 | +0.06(+2.28%) |
May 29, 2013 | 2.540 | 2.630 | 2.520 | 2.630 | 203,487 | +0.04(+1.54%) |
May 28, 2013 | 2.680 | 2.820 | 2.570 | 2.590 | 1,009,327 | -0.01(-0.38%) |
May 24, 2013 | 2.590 | 2.640 | 2.480 | 2.600 | 0 | +0.01(+0.39%) |
May 23, 2013 | 2.430 | 2.600 | 2.380 | 2.590 | 0 | +0.14(+5.71%) |
May 22, 2013 | 2.560 | 2.560 | 2.450 | 2.450 | 0 | -0.09(-3.54%) |
May 21, 2013 | 2.490 | 2.540 | 2.410 | 2.540 | 0 | +0.04(+1.60%) |
May 20, 2013 | 2.400 | 2.530 | 2.400 | 2.500 | 0 | +0.08(+3.31%) |
May 17, 2013 | 2.480 | 2.480 | 2.340 | 2.420 | 0 | -0.05(-2.02%) |
May 16, 2013 | 2.500 | 2.540 | 2.440 | 2.470 | 129,076 | -0.05(-1.98%) |
May 15, 2013 | 2.520 | 2.550 | 2.420 | 2.520 | 0 | +0.00(+0.00%) |
May 13, 2013 | 2.470 | 2.540 | 2.450 | 2.520 | 0 | +0.05(+2.02%) |
May 10, 2013 | 2.530 | 2.530 | 2.311 | 2.470 | 0 | -0.06(-2.37%) |
May 09, 2013 | 2.520 | 2.550 | 2.520 | 2.530 | 0 | +0.00(+0.00%) |
May 08, 2013 | 2.530 | 2.580 | 2.510 | 2.530 | 0 | -0.02(-0.78%) |
May 07, 2013 | 2.540 | 2.550 | 2.500 | 2.550 | 0 | +0.02(+0.79%) |
May 06, 2013 | 2.500 | 2.550 | 2.500 | 2.530 | 0 | +0.04(+1.61%) |
May 03, 2013 | 2.510 | 2.505 | 2.430 | 2.490 | 0 | +0.05(+2.05%) |
May 02, 2013 | 2.460 | 2.530 | 2.420 | 2.440 | 0 | +0.02(+0.83%) |
May 01, 2013 | 2.570 | 2.600 | 2.420 | 2.420 | 0 | -0.14(-5.47%) |
Apr 30, 2013 | 2.570 | 2.620 | 2.550 | 2.560 | 0 | +0.00(+0.00%) |
Apr 29, 2013 | 2.550 | 2.620 | 2.430 | 2.560 | 279,983 | +0.02(+0.79%) |
Apr 26, 2013 | 2.390 | 2.570 | 2.390 | 2.540 | 1,535,631 | +0.15(+6.28%) |
Apr 25, 2013 | 2.330 | 2.410 | 2.290 | 2.390 | 0 | +0.08(+3.46%) |
Apr 24, 2013 | 2.390 | 2.390 | 2.280 | 2.310 | 250,175 | -0.08(-3.35%) |
Apr 23, 2013 | 2.340 | 2.390 | 2.230 | 2.390 | 516,754 | +0.12(+5.29%) |
Apr 22, 2013 | 2.190 | 2.280 | 2.100 | 2.270 | 251,030 | +0.09(+4.13%) |
Apr 19, 2013 | 2.020 | 2.215 | 2.010 | 2.180 | 439,928 | +0.16(+7.92%) |
Apr 18, 2013 | 2.000 | 2.050 | 1.950 | 2.020 | 274,613 | +0.02(+1.00%) |
Apr 17, 2013 | 2.160 | 2.160 | 1.990 | 2.000 | 556,274 | -0.18(-8.26%) |
Apr 16, 2013 | 2.160 | 2.220 | 2.131 | 2.180 | 201,525 | +0.07(+3.32%) |
Apr 15, 2013 | 2.340 | 2.390 | 2.060 | 2.110 | 444,623 | -0.19(-8.26%) |
Apr 12, 2013 | 2.310 | 2.380 | 2.270 | 2.300 | 162,294 | -0.02(-0.86%) |
Apr 11, 2013 | 2.400 | 2.490 | 2.270 | 2.320 | 388,576 | -0.08(-3.33%) |
Apr 10, 2013 | 2.280 | 2.400 | 2.270 | 2.400 | 150,050 | +0.12(+5.26%) |
Apr 09, 2013 | 2.380 | 2.380 | 2.270 | 2.280 | 196,983 | -0.10(-4.20%) |
Apr 08, 2013 | 2.220 | 2.400 | 2.180 | 2.380 | 238,819 | +0.25(+11.74%) |
Apr 05, 2013 | 2.180 | 2.245 | 2.110 | 2.130 | 315,287 | -0.11(-4.91%) |
Apr 04, 2013 | 2.310 | 2.310 | 2.200 | 2.240 | 211,229 | -0.04(-1.75%) |
Apr 03, 2013 | 2.320 | 2.370 | 2.270 | 2.280 | 191,053 | -0.04(-1.72%) |
Apr 02, 2013 | 2.350 | 2.420 | 2.320 | 2.320 | 147,163 | -0.02(-0.85%) |
Apr 01, 2013 | 2.480 | 2.510 | 2.320 | 2.340 | 285,116 | -0.15(-6.02%) |
Mar 28, 2013 | 2.350 | 2.630 | 2.270 | 2.490 | 341,349 | +0.17(+7.33%) |
Mar 27, 2013 | 2.290 | 2.360 | 2.250 | 2.320 | 103,707 | +0.01(+0.43%) |
Mar 26, 2013 | 2.310 | 2.340 | 2.260 | 2.310 | 153,826 | +0.02(+0.87%) |
Mar 25, 2013 | 2.370 | 2.409 | 2.250 | 2.290 | 180,867 | -0.08(-3.38%) |
Mar 22, 2013 | 2.390 | 2.460 | 2.350 | 2.370 | 207,619 | -0.01(-0.42%) |
Mar 21, 2013 | 2.430 | 2.530 | 2.350 | 2.380 | 210,006 | -0.07(-2.86%) |
Mar 20, 2013 | 2.600 | 2.730 | 2.400 | 2.450 | 692,900 | -0.10(-3.92%) |
Mar 19, 2013 | 2.200 | 2.575 | 2.200 | 2.550 | 735,329 | +0.34(+15.38%) |
Mar 18, 2013 | 2.220 | 2.290 | 2.160 | 2.210 | 197,704 | -0.06(-2.64%) |
Mar 15, 2013 | 2.200 | 2.290 | 2.200 | 2.270 | 466,072 | +0.06(+2.71%) |
Mar 14, 2013 | 2.370 | 2.370 | 2.180 | 2.210 | 526,457 | -0.15(-6.36%) |
Mar 13, 2013 | 2.500 | 2.550 | 2.350 | 2.360 | 387,125 | -0.18(-6.90%) |
Mar 12, 2013 | 2.630 | 2.640 | 2.510 | 2.535 | 678,014 | -0.05(-2.12%) |
Mar 11, 2013 | 2.410 | 2.610 | 2.390 | 2.590 | 1,527,148 | +0.22(+9.28%) |
Mar 08, 2013 | 2.490 | 2.500 | 2.340 | 2.370 | 1,952,119 | -0.07(-2.87%) |
Mar 07, 2013 | 2.240 | 2.480 | 2.230 | 2.440 | 2,188,824 | +0.22(+9.91%) |
Mar 06, 2013 | 2.250 | 2.280 | 2.130 | 2.220 | 254,059 | -0.01(-0.45%) |
Mar 05, 2013 | 2.220 | 2.240 | 2.200 | 2.230 | 232,129 | +0.02(+0.68%) |
Mar 04, 2013 | 2.210 | 2.230 | 2.150 | 2.215 | 402,126 | -0.06(-2.85%) |