Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 2.444 | 2.463 | 2.419 | 2.432 | 3,422,489 | +0.01(+0.52%) |
Jun 27, 2013 | 2.444 | 2.457 | 2.406 | 2.419 | 2,080,248 | -0.01(-0.52%) |
Jun 26, 2013 | 2.425 | 2.444 | 2.413 | 2.432 | 2,330,997 | +0.02(+0.79%) |
Jun 25, 2013 | 2.400 | 2.419 | 2.371 | 2.413 | 5,379,176 | +0.05(+2.14%) |
Jun 24, 2013 | 2.362 | 2.394 | 2.343 | 2.362 | 4,484,909 | -0.03(-1.32%) |
Jun 21, 2013 | 2.413 | 2.425 | 2.356 | 2.394 | 3,644,187 | +0.03(+1.07%) |
Jun 20, 2013 | 2.432 | 2.438 | 2.362 | 2.368 | 3,538,506 | -0.04(-1.58%) |
Jun 19, 2013 | 2.451 | 2.463 | 2.387 | 2.406 | 3,392,090 | -0.07(-2.81%) |
Jun 18, 2013 | 2.482 | 2.489 | 2.460 | 2.476 | 2,438,572 | +0.04(+1.82%) |
Jun 17, 2013 | 2.457 | 2.476 | 2.425 | 2.432 | 4,594,581 | -0.01(-0.26%) |
Jun 14, 2013 | 2.482 | 2.489 | 2.406 | 2.438 | 6,295,627 | -0.01(-0.52%) |
Jun 13, 2013 | 2.425 | 2.457 | 2.413 | 2.451 | 3,011,909 | +0.08(+3.48%) |
Jun 12, 2013 | 2.425 | 2.425 | 2.368 | 2.368 | 2,971,791 | -0.04(-1.84%) |
Jun 11, 2013 | 2.381 | 2.428 | 2.375 | 2.413 | 2,368,784 | -0.03(-1.30%) |
Jun 10, 2013 | 2.438 | 2.444 | 2.413 | 2.444 | 6,114,290 | -0.02(-0.77%) |
Jun 07, 2013 | 2.406 | 2.463 | 2.387 | 2.463 | 3,112,574 | +0.06(+2.37%) |
Jun 06, 2013 | 2.394 | 2.406 | 2.368 | 2.406 | 2,604,510 | +0.01(+0.26%) |
Jun 05, 2013 | 2.400 | 2.419 | 2.390 | 2.400 | 3,745,309 | +0.01(+0.26%) |
Jun 04, 2013 | 2.413 | 2.432 | 2.390 | 2.394 | 2,622,739 | -0.03(-1.05%) |
Jun 03, 2013 | 2.394 | 2.419 | 2.375 | 2.419 | 3,453,138 | +0.06(+2.41%) |
May 31, 2013 | 2.394 | 2.413 | 2.362 | 2.362 | 5,914,885 | -0.02(-0.80%) |
May 30, 2013 | 2.381 | 2.400 | 2.375 | 2.381 | 2,135,084 | +0.03(+1.35%) |
May 29, 2013 | 2.337 | 2.349 | 2.324 | 2.349 | 1,964,762 | -0.01(-0.27%) |
May 28, 2013 | 2.356 | 2.368 | 2.337 | 2.356 | 3,814,978 | +0.01(+0.54%) |
May 24, 2013 | 2.305 | 2.343 | 2.299 | 2.343 | 1,882,025 | +0.00(+0.00%) |
May 23, 2013 | 2.337 | 2.349 | 2.318 | 2.343 | 3,446,884 | -0.02(-0.80%) |
May 22, 2013 | 2.400 | 2.432 | 2.356 | 2.362 | 4,896,886 | +0.00(+0.00%) |
May 21, 2013 | 2.387 | 2.394 | 2.349 | 2.362 | 4,504,815 | -0.06(-2.36%) |
May 20, 2013 | 2.400 | 2.425 | 2.400 | 2.419 | 3,014,799 | -0.02(-0.78%) |
May 17, 2013 | 2.425 | 2.438 | 2.413 | 2.438 | 4,208,074 | +0.08(+3.49%) |
May 16, 2013 | 2.330 | 2.375 | 2.324 | 2.356 | 4,023,833 | +0.05(+2.20%) |
May 15, 2013 | 2.299 | 2.311 | 2.286 | 2.305 | 2,935,299 | +0.04(+1.68%) |
May 13, 2013 | 2.254 | 2.273 | 2.235 | 2.267 | 5,238,222 | -0.03(-1.38%) |
May 10, 2013 | 2.280 | 2.311 | 2.273 | 2.299 | 5,116,742 | +0.04(+1.68%) |
May 09, 2013 | 2.273 | 2.281 | 2.242 | 2.261 | 6,382,830 | +0.04(+1.71%) |
May 08, 2013 | 2.194 | 2.223 | 2.191 | 2.223 | 3,166,080 | +0.06(+2.63%) |
May 07, 2013 | 2.166 | 2.182 | 2.159 | 2.166 | 4,082,915 | +0.00(+0.00%) |
May 06, 2013 | 2.147 | 2.172 | 2.134 | 2.166 | 2,169,816 | +0.02(+0.88%) |
May 03, 2013 | 2.147 | 2.147 | 2.128 | 2.147 | 2,435,309 | +0.01(+0.30%) |
May 02, 2013 | 2.121 | 2.147 | 2.115 | 2.140 | 1,485,605 | +0.01(+0.30%) |
May 01, 2013 | 2.159 | 2.166 | 2.121 | 2.134 | 2,875,741 | -0.04(-1.75%) |
Apr 30, 2013 | 2.159 | 2.172 | 2.128 | 2.172 | 14,378,054 | +0.05(+2.39%) |
Apr 29, 2013 | 2.102 | 2.121 | 2.102 | 2.121 | 4,171,536 | +0.04(+2.13%) |
Apr 26, 2013 | 2.077 | 2.090 | 2.058 | 2.077 | 3,590,217 | -0.01(-0.61%) |
Apr 25, 2013 | 2.052 | 2.090 | 2.052 | 2.090 | 10,551,866 | +0.08(+3.77%) |
Apr 24, 2013 | 1.982 | 2.014 | 1.982 | 2.014 | 11,909,180 | +0.04(+2.25%) |
Apr 23, 2013 | 1.944 | 1.976 | 1.944 | 1.969 | 2,261,808 | +0.06(+2.98%) |
Apr 22, 2013 | 1.874 | 1.912 | 1.868 | 1.912 | 1,876,729 | +0.09(+4.86%) |
Apr 19, 2013 | 1.811 | 1.824 | 1.805 | 1.824 | 959,393 | +0.03(+1.41%) |
Apr 18, 2013 | 1.836 | 1.836 | 1.792 | 1.798 | 3,091,381 | -0.06(-3.07%) |
Apr 17, 2013 | 1.874 | 1.874 | 1.830 | 1.855 | 2,191,030 | -0.03(-1.68%) |
Apr 16, 2013 | 1.874 | 1.887 | 1.862 | 1.887 | 1,469,220 | +0.05(+2.76%) |
Apr 15, 2013 | 1.881 | 1.887 | 1.830 | 1.836 | 2,947,793 | -0.05(-2.68%) |
Apr 12, 2013 | 1.893 | 1.906 | 1.881 | 1.887 | 2,576,964 | +0.00(+0.00%) |
Apr 11, 2013 | 1.887 | 1.906 | 1.881 | 1.887 | 1,837,895 | +0.01(+0.34%) |
Apr 10, 2013 | 1.862 | 1.887 | 1.862 | 1.881 | 2,728,513 | +0.04(+2.41%) |
Apr 09, 2013 | 1.836 | 1.843 | 1.811 | 1.836 | 2,615,189 | +0.03(+1.40%) |
Apr 08, 2013 | 1.792 | 1.811 | 1.786 | 1.811 | 3,223,173 | -0.03(-1.72%) |
Apr 05, 2013 | 1.811 | 1.843 | 1.798 | 1.843 | 2,378,035 | -0.01(-0.68%) |
Apr 04, 2013 | 1.855 | 1.868 | 1.836 | 1.855 | 2,084,369 | +0.00(+0.00%) |
Apr 03, 2013 | 1.893 | 1.900 | 1.849 | 1.855 | 4,440,580 | -0.02(-1.01%) |
Apr 02, 2013 | 1.881 | 1.893 | 1.862 | 1.874 | 3,250,862 | +0.02(+1.02%) |