Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2.722 | 2.763 | 2.695 | 2.701 | 3,384,318 | -0.04(-1.33%) |
May 30, 2013 | 2.752 | 2.792 | 2.703 | 2.738 | 3,943,698 | +0.00(+0.04%) |
May 29, 2013 | 2.655 | 2.755 | 2.593 | 2.737 | 7,422,198 | +0.07(+2.48%) |
May 28, 2013 | 2.595 | 2.671 | 2.571 | 2.671 | 7,105,103 | +0.10(+4.09%) |
May 24, 2013 | 2.514 | 2.571 | 2.464 | 2.566 | 3,291,057 | +0.02(+0.81%) |
May 23, 2013 | 2.491 | 2.557 | 2.434 | 2.545 | 7,112,828 | +0.02(+0.95%) |
May 22, 2013 | 2.589 | 2.662 | 2.497 | 2.521 | 5,951,694 | -0.06(-2.43%) |
May 21, 2013 | 2.573 | 2.617 | 2.566 | 2.584 | 5,551,835 | +0.00(+0.09%) |
May 20, 2013 | 2.542 | 2.665 | 2.542 | 2.582 | 7,644,182 | +0.03(+1.25%) |
May 17, 2013 | 2.566 | 2.577 | 2.494 | 2.550 | 7,396,934 | +0.01(+0.27%) |
May 16, 2013 | 2.629 | 2.657 | 2.540 | 2.543 | 6,073,955 | -0.08(-3.09%) |
May 15, 2013 | 2.717 | 2.717 | 2.621 | 2.624 | 7,298,622 | +0.00(+0.13%) |
May 13, 2013 | 2.402 | 2.649 | 2.402 | 2.621 | 13,160,923 | +0.21(+8.60%) |
May 10, 2013 | 2.379 | 2.447 | 2.353 | 2.413 | 2,581,951 | +0.03(+1.15%) |
May 09, 2013 | 2.354 | 2.411 | 2.352 | 2.386 | 4,576,872 | -0.02(-0.90%) |
May 08, 2013 | 2.384 | 2.427 | 2.349 | 2.407 | 3,485,471 | +0.03(+1.05%) |
May 07, 2013 | 2.357 | 2.412 | 2.338 | 2.382 | 3,532,167 | -0.00(-0.14%) |
May 06, 2013 | 2.304 | 2.412 | 2.304 | 2.386 | 3,591,508 | +0.00(+0.19%) |
May 03, 2013 | 2.413 | 2.462 | 2.363 | 2.381 | 4,635,705 | -0.03(-1.04%) |
May 02, 2013 | 2.327 | 2.437 | 2.275 | 2.406 | 4,682,138 | +0.12(+5.45%) |
May 01, 2013 | 2.322 | 2.418 | 2.275 | 2.282 | 7,322,615 | -0.05(-2.01%) |
Apr 30, 2013 | 2.306 | 2.395 | 2.237 | 2.329 | 6,746,432 | +0.00(+0.15%) |
Apr 29, 2013 | 2.511 | 2.521 | 2.302 | 2.325 | 8,110,074 | -0.15(-6.04%) |
Apr 26, 2013 | 2.342 | 2.501 | 2.339 | 2.475 | 17,079,550 | +0.14(+5.80%) |
Apr 25, 2013 | 2.195 | 2.359 | 2.195 | 2.339 | 10,125,094 | +0.14(+6.55%) |
Apr 24, 2013 | 2.147 | 2.203 | 2.115 | 2.195 | 6,876,734 | +0.04(+2.01%) |
Apr 23, 2013 | 2.231 | 2.264 | 2.132 | 2.152 | 8,605,150 | -0.08(-3.48%) |
Apr 22, 2013 | 2.221 | 2.281 | 2.087 | 2.229 | 9,986,120 | +0.08(+3.93%) |
Apr 19, 2013 | 2.124 | 2.152 | 2.105 | 2.145 | 5,899,710 | +0.01(+0.64%) |
Apr 18, 2013 | 2.162 | 2.207 | 2.103 | 2.131 | 4,819,060 | -0.02(-0.95%) |
Apr 17, 2013 | 2.185 | 2.267 | 2.113 | 2.152 | 5,206,853 | -0.12(-5.22%) |
Apr 16, 2013 | 2.134 | 2.307 | 2.132 | 2.270 | 9,208,008 | +0.15(+7.10%) |
Apr 15, 2013 | 2.246 | 2.282 | 2.090 | 2.120 | 7,606,115 | -0.19(-8.06%) |
Apr 12, 2013 | 2.210 | 2.353 | 2.186 | 2.306 | 15,528,887 | +0.01(+0.35%) |
Apr 11, 2013 | 2.418 | 2.422 | 2.286 | 2.298 | 11,052,265 | -0.10(-4.18%) |
Apr 10, 2013 | 2.171 | 2.449 | 2.167 | 2.398 | 21,343,616 | +0.22(+9.93%) |
Apr 09, 2013 | 2.250 | 2.335 | 2.179 | 2.181 | 18,746,450 | +0.01(+0.68%) |
Apr 08, 2013 | 1.898 | 2.267 | 1.875 | 2.167 | 26,257,892 | +0.29(+15.50%) |
Apr 05, 2013 | 1.964 | 2.039 | 1.863 | 1.876 | 14,323,872 | -0.15(-7.22%) |
Apr 04, 2013 | 2.005 | 2.030 | 1.926 | 2.022 | 6,984,657 | +0.04(+1.78%) |
Apr 03, 2013 | 1.862 | 2.094 | 1.836 | 1.986 | 18,249,936 | +0.06(+3.32%) |
Apr 02, 2013 | 1.994 | 2.016 | 1.845 | 1.923 | 14,730,826 | -0.08(-3.77%) |
Apr 01, 2013 | 2.180 | 2.213 | 1.967 | 1.998 | 13,354,671 | -0.19(-8.61%) |
Mar 28, 2013 | 2.192 | 2.258 | 2.155 | 2.186 | 5,552,738 | -0.02(-0.78%) |
Mar 27, 2013 | 2.145 | 2.218 | 2.050 | 2.203 | 15,322,346 | -0.00(-0.15%) |
Mar 26, 2013 | 2.246 | 2.300 | 2.145 | 2.207 | 8,408,649 | -0.04(-1.83%) |
Mar 25, 2013 | 2.497 | 2.497 | 2.135 | 2.248 | 27,383,958 | -0.25(-9.96%) |
Mar 22, 2013 | 2.529 | 2.552 | 2.488 | 2.496 | 5,142,478 | -0.04(-1.53%) |
Mar 21, 2013 | 2.497 | 2.558 | 2.497 | 2.535 | 4,656,917 | -0.00(-0.13%) |
Mar 20, 2013 | 2.525 | 2.579 | 2.480 | 2.538 | 8,974,229 | +0.00(+0.04%) |
Mar 19, 2013 | 2.591 | 2.662 | 2.500 | 2.537 | 11,653,720 | -0.03(-1.11%) |
Mar 18, 2013 | 2.527 | 2.675 | 2.480 | 2.566 | 32,095,288 | +0.08(+3.12%) |
Mar 15, 2013 | 2.711 | 2.811 | 2.472 | 2.488 | 66,286,352 | -0.45(-15.26%) |
Mar 14, 2013 | 4.035 | 4.097 | 2.650 | 2.936 | 86,065,680 | -1.13(-27.81%) |
Mar 13, 2013 | 4.120 | 4.201 | 4.038 | 4.068 | 14,798,077 | +0.03(+0.79%) |
Mar 12, 2013 | 3.887 | 4.077 | 3.748 | 4.036 | 10,295,709 | +0.22(+5.86%) |
Mar 11, 2013 | 3.829 | 3.837 | 3.700 | 3.812 | 6,427,276 | -0.04(-1.09%) |
Mar 08, 2013 | 3.946 | 3.946 | 3.803 | 3.854 | 5,828,320 | -0.07(-1.69%) |
Mar 07, 2013 | 3.925 | 3.963 | 3.850 | 3.921 | 7,014,858 | -0.05(-1.15%) |
Mar 06, 2013 | 4.012 | 4.012 | 3.923 | 3.966 | 5,473,193 | -0.05(-1.31%) |
Mar 05, 2013 | 4.096 | 4.096 | 3.947 | 4.019 | 5,134,797 | -0.06(-1.40%) |
Mar 04, 2013 | 4.057 | 4.102 | 4.031 | 4.076 | 2,488,409 | +0.01(+0.14%) |