Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2.290 | 2.290 | 2.200 | 2.254 | 37,300 | -0.04(-1.59%) |
May 30, 2013 | 2.240 | 2.320 | 2.240 | 2.290 | 0 | +0.05(+2.23%) |
May 29, 2013 | 2.220 | 2.300 | 2.200 | 2.240 | 34,719 | -0.08(-3.45%) |
May 28, 2013 | 2.270 | 2.340 | 2.200 | 2.320 | 87,939 | +0.05(+2.20%) |
May 24, 2013 | 2.210 | 2.289 | 2.210 | 2.270 | 0 | +0.06(+2.71%) |
May 23, 2013 | 2.214 | 2.240 | 2.205 | 2.210 | 0 | -0.01(-0.45%) |
May 22, 2013 | 2.230 | 2.240 | 2.220 | 2.220 | 0 | -0.00(-0.22%) |
May 21, 2013 | 2.250 | 2.250 | 2.210 | 2.225 | 0 | -0.04(-1.98%) |
May 20, 2013 | 2.190 | 2.280 | 2.190 | 2.270 | 0 | +0.08(+3.65%) |
May 17, 2013 | 2.250 | 2.250 | 2.190 | 2.190 | 0 | -0.02(-0.90%) |
May 16, 2013 | 2.250 | 2.250 | 2.200 | 2.210 | 4,260 | -0.02(-0.89%) |
May 15, 2013 | 2.200 | 2.250 | 2.200 | 2.230 | 0 | -0.02(-0.89%) |
May 13, 2013 | 2.350 | 2.380 | 2.250 | 2.250 | 0 | -0.08(-3.43%) |
May 10, 2013 | 2.350 | 2.360 | 2.270 | 2.330 | 0 | -0.02(-0.85%) |
May 09, 2013 | 2.260 | 2.350 | 2.260 | 2.350 | 0 | +0.04(+1.73%) |
May 08, 2013 | 2.360 | 2.360 | 2.310 | 2.310 | 0 | -0.05(-2.12%) |
May 07, 2013 | 2.360 | 2.360 | 2.360 | 2.360 | 0 | +0.01(+0.43%) |
May 06, 2013 | 2.370 | 2.400 | 2.300 | 2.350 | 0 | -0.03(-1.26%) |
May 03, 2013 | 2.290 | 2.380 | 2.290 | 2.380 | 0 | +0.09(+3.93%) |
May 02, 2013 | 2.280 | 2.290 | 2.280 | 2.290 | 0 | +0.00(+0.00%) |
May 01, 2013 | 2.290 | 2.290 | 2.290 | 2.290 | 0 | -0.07(-2.97%) |
Apr 30, 2013 | 2.290 | 2.380 | 2.290 | 2.360 | 0 | -0.04(-1.67%) |
Apr 29, 2013 | 2.390 | 2.400 | 2.340 | 2.400 | 9,234 | +0.04(+1.69%) |
Apr 25, 2013 | 2.360 | 2.360 | 2.360 | 2.360 | 0 | +0.03(+1.29%) |
Apr 24, 2013 | 2.360 | 2.360 | 2.330 | 2.330 | 0 | -0.02(-0.85%) |
Apr 23, 2013 | 2.350 | 2.400 | 2.310 | 2.350 | 13,233 | +0.06(+2.62%) |
Apr 22, 2013 | 2.320 | 2.320 | 2.290 | 2.290 | 2,472 | -0.02(-0.86%) |
Apr 19, 2013 | 2.281 | 2.310 | 2.280 | 2.310 | 4,500 | +0.01(+0.43%) |
Apr 18, 2013 | 2.280 | 2.300 | 2.280 | 2.300 | 4,440 | +0.00(+0.00%) |
Apr 17, 2013 | 2.300 | 2.302 | 2.300 | 2.300 | 5,300 | +0.00(+0.00%) |
Apr 15, 2013 | 2.320 | 2.300 | 2.300 | 2.300 | 12,700 | -0.01(-0.43%) |
Apr 12, 2013 | 2.310 | 2.310 | 2.310 | 2.310 | 5,320 | -0.01(-0.43%) |
Apr 11, 2013 | 2.300 | 2.330 | 2.290 | 2.320 | 17,200 | -0.01(-0.43%) |
Apr 10, 2013 | 2.350 | 2.350 | 2.320 | 2.330 | 7,530 | -0.01(-0.43%) |
Apr 09, 2013 | 2.320 | 2.340 | 2.260 | 2.340 | 18,287 | +0.05(+2.18%) |
Apr 08, 2013 | 2.270 | 2.310 | 2.270 | 2.290 | 6,600 | -0.03(-1.29%) |
Apr 05, 2013 | 2.300 | 2.320 | 2.280 | 2.320 | 10,917 | +0.01(+0.43%) |
Apr 04, 2013 | 2.310 | 2.320 | 2.300 | 2.310 | 1,600 | +0.01(+0.43%) |
Apr 03, 2013 | 2.300 | 2.320 | 2.300 | 2.300 | 13,487 | -0.01(-0.43%) |
Apr 02, 2013 | 2.270 | 2.320 | 2.260 | 2.310 | 18,040 | -0.02(-0.86%) |
Apr 01, 2013 | 2.340 | 2.340 | 2.300 | 2.330 | 7,289 | +0.00(+0.00%) |
Mar 28, 2013 | 2.310 | 2.330 | 2.310 | 2.330 | 700 | -0.01(-0.43%) |
Mar 27, 2013 | 2.380 | 2.380 | 2.340 | 2.340 | 5,900 | -0.02(-0.98%) |
Mar 26, 2013 | 2.360 | 2.370 | 2.360 | 2.363 | 13,900 | +0.00(+0.13%) |
Mar 25, 2013 | 2.370 | 2.380 | 2.350 | 2.360 | 13,925 | -0.02(-0.84%) |
Mar 22, 2013 | 2.380 | 2.400 | 2.370 | 2.380 | 9,497 | +0.00(+0.00%) |
Mar 21, 2013 | 2.330 | 2.380 | 2.310 | 2.380 | 28,343 | +0.06(+2.59%) |
Mar 20, 2013 | 2.320 | 2.330 | 2.280 | 2.320 | 20,175 | +0.04(+1.75%) |
Mar 19, 2013 | 2.300 | 2.310 | 2.280 | 2.280 | 29,881 | -0.02(-0.87%) |
Mar 18, 2013 | 2.250 | 2.300 | 2.240 | 2.300 | 45,298 | +0.10(+4.55%) |
Mar 15, 2013 | 2.140 | 2.200 | 2.140 | 2.200 | 2,704 | +0.03(+1.38%) |
Mar 14, 2013 | 2.160 | 2.200 | 2.150 | 2.170 | 9,596 | +0.01(+0.46%) |
Mar 13, 2013 | 2.200 | 2.200 | 2.160 | 2.160 | 1,273 | -0.04(-1.82%) |
Mar 12, 2013 | 2.200 | 2.200 | 2.200 | 2.200 | 1,000 | +0.04(+1.85%) |
Mar 11, 2013 | 2.160 | 2.190 | 2.150 | 2.160 | 3,300 | -0.04(-1.82%) |
Mar 08, 2013 | 2.199 | 2.200 | 2.140 | 2.200 | 7,000 | -0.06(-2.65%) |
Mar 07, 2013 | 2.200 | 2.260 | 2.170 | 2.260 | 3,700 | +0.06(+2.72%) |
Mar 06, 2013 | 2.260 | 2.260 | 2.200 | 2.200 | 15,800 | +0.00(+0.00%) |
Mar 05, 2013 | 2.210 | 2.230 | 2.170 | 2.200 | 6,349 | +0.01(+0.46%) |
Mar 04, 2013 | 2.180 | 2.300 | 2.180 | 2.190 | 10,900 | +0.02(+0.92%) |