Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2.320 | 2.390 | 2.280 | 2.370 | 585,530 | +0.06(+2.60%) |
May 30, 2013 | 2.230 | 2.360 | 2.190 | 2.310 | 769,227 | +0.10(+4.52%) |
May 29, 2013 | 2.160 | 2.250 | 2.160 | 2.210 | 597,504 | +0.01(+0.45%) |
May 28, 2013 | 2.080 | 2.268 | 2.040 | 2.200 | 2,247,980 | +0.15(+7.32%) |
May 24, 2013 | 2.060 | 2.060 | 2.030 | 2.050 | 0 | -0.01(-0.49%) |
May 23, 2013 | 2.030 | 2.100 | 2.000 | 2.060 | 0 | +0.01(+0.49%) |
May 22, 2013 | 2.080 | 2.090 | 2.020 | 2.050 | 0 | -0.03(-1.44%) |
May 21, 2013 | 2.080 | 2.100 | 2.050 | 2.080 | 0 | -0.01(-0.48%) |
May 20, 2013 | 2.020 | 2.100 | 2.020 | 2.090 | 0 | +0.05(+2.45%) |
May 17, 2013 | 2.090 | 2.100 | 2.040 | 2.040 | 0 | -0.04(-1.92%) |
May 16, 2013 | 2.100 | 2.100 | 2.050 | 2.080 | 144,452 | -0.02(-0.95%) |
May 15, 2013 | 2.080 | 2.120 | 2.040 | 2.100 | 0 | +0.15(+7.69%) |
May 13, 2013 | 2.010 | 2.030 | 1.920 | 1.950 | 0 | -0.07(-3.47%) |
May 10, 2013 | 2.030 | 2.080 | 1.980 | 2.020 | 0 | -0.01(-0.49%) |
May 09, 2013 | 2.020 | 2.110 | 2.000 | 2.030 | 0 | -0.01(-0.49%) |
May 08, 2013 | 1.960 | 2.050 | 1.930 | 2.040 | 0 | +0.06(+3.03%) |
May 07, 2013 | 2.000 | 2.030 | 1.980 | 1.980 | 0 | -0.05(-2.46%) |
May 06, 2013 | 1.950 | 2.070 | 1.920 | 2.030 | 0 | +0.06(+3.05%) |
May 03, 2013 | 1.920 | 2.000 | 1.900 | 1.970 | 0 | +0.07(+3.68%) |
May 02, 2013 | 1.900 | 1.920 | 1.860 | 1.900 | 0 | +0.02(+1.06%) |
May 01, 2013 | 1.920 | 1.920 | 1.880 | 1.880 | 0 | -0.05(-2.59%) |
Apr 30, 2013 | 1.910 | 1.940 | 1.900 | 1.930 | 0 | +0.01(+0.52%) |
Apr 29, 2013 | 1.930 | 1.949 | 1.900 | 1.920 | 161,701 | +0.00(+0.00%) |
Apr 26, 2013 | 2.000 | 2.000 | 1.920 | 1.920 | 288,264 | -0.04(-2.04%) |
Apr 25, 2013 | 1.890 | 2.000 | 1.890 | 1.960 | 0 | +0.09(+4.81%) |
Apr 24, 2013 | 1.900 | 1.910 | 1.850 | 1.870 | 243,950 | -0.04(-2.35%) |
Apr 23, 2013 | 1.860 | 1.950 | 1.840 | 1.915 | 304,401 | +0.08(+4.64%) |
Apr 22, 2013 | 1.830 | 1.850 | 1.810 | 1.830 | 121,894 | -0.02(-1.08%) |
Apr 19, 2013 | 1.800 | 1.870 | 1.800 | 1.850 | 186,247 | +0.04(+2.21%) |
Apr 18, 2013 | 1.850 | 1.890 | 1.800 | 1.810 | 192,871 | -0.04(-2.16%) |
Apr 17, 2013 | 1.920 | 1.950 | 1.830 | 1.850 | 252,393 | -0.09(-4.64%) |
Apr 16, 2013 | 1.860 | 2.060 | 1.860 | 1.940 | 255,496 | +0.10(+5.43%) |
Apr 15, 2013 | 1.950 | 1.970 | 1.820 | 1.840 | 278,475 | -0.11(-5.64%) |
Apr 12, 2013 | 1.960 | 2.019 | 1.925 | 1.950 | 154,775 | -0.02(-1.02%) |
Apr 11, 2013 | 1.990 | 2.080 | 1.970 | 1.970 | 191,770 | -0.03(-1.50%) |
Apr 10, 2013 | 1.900 | 2.010 | 1.900 | 2.000 | 344,233 | +0.08(+4.17%) |
Apr 09, 2013 | 2.000 | 2.000 | 1.920 | 1.920 | 203,307 | -0.09(-4.48%) |
Apr 08, 2013 | 1.930 | 2.010 | 1.900 | 2.010 | 287,742 | +0.09(+4.69%) |
Apr 05, 2013 | 1.970 | 2.000 | 1.883 | 1.920 | 319,819 | -0.11(-5.42%) |
Apr 04, 2013 | 2.020 | 2.080 | 2.000 | 2.030 | 185,379 | +0.00(+0.25%) |
Apr 03, 2013 | 2.040 | 2.050 | 1.950 | 2.025 | 284,894 | -0.02(-0.74%) |
Apr 02, 2013 | 2.050 | 2.090 | 2.020 | 2.040 | 208,386 | +0.00(+0.00%) |
Apr 01, 2013 | 2.060 | 2.070 | 2.000 | 2.040 | 328,837 | -0.04(-1.92%) |
Mar 28, 2013 | 2.200 | 2.200 | 2.060 | 2.080 | 283,158 | -0.11(-5.02%) |
Mar 27, 2013 | 2.100 | 2.200 | 2.100 | 2.190 | 279,906 | +0.07(+3.30%) |
Mar 26, 2013 | 2.140 | 2.140 | 2.070 | 2.120 | 147,036 | -0.01(-0.47%) |
Mar 25, 2013 | 2.140 | 2.150 | 2.030 | 2.130 | 384,311 | -0.01(-0.47%) |
Mar 22, 2013 | 2.100 | 2.150 | 2.080 | 2.140 | 160,755 | +0.01(+0.47%) |
Mar 21, 2013 | 2.060 | 2.140 | 2.052 | 2.130 | 251,785 | +0.07(+3.40%) |
Mar 20, 2013 | 2.100 | 2.135 | 2.040 | 2.060 | 244,059 | -0.05(-2.37%) |
Mar 19, 2013 | 2.130 | 2.170 | 2.070 | 2.110 | 322,222 | -0.03(-1.40%) |
Mar 18, 2013 | 2.150 | 2.170 | 2.120 | 2.140 | 131,322 | -0.03(-1.38%) |
Mar 15, 2013 | 2.250 | 2.272 | 2.160 | 2.170 | 491,133 | -0.06(-2.69%) |
Mar 14, 2013 | 2.220 | 2.250 | 2.180 | 2.230 | 197,231 | +0.01(+0.45%) |
Mar 13, 2013 | 2.150 | 2.250 | 2.100 | 2.220 | 278,850 | +0.08(+3.74%) |
Mar 12, 2013 | 2.190 | 2.220 | 2.120 | 2.140 | 340,637 | -0.09(-4.04%) |
Mar 11, 2013 | 2.240 | 2.260 | 2.200 | 2.230 | 136,137 | -0.02(-0.89%) |
Mar 08, 2013 | 2.260 | 2.330 | 2.220 | 2.250 | 314,456 | +0.00(+0.00%) |
Mar 07, 2013 | 2.150 | 2.250 | 2.140 | 2.250 | 291,941 | +0.09(+4.17%) |
Mar 06, 2013 | 2.130 | 2.190 | 2.130 | 2.160 | 254,147 | +0.03(+1.41%) |
Mar 05, 2013 | 2.100 | 2.150 | 2.100 | 2.130 | 355,022 | +0.03(+1.43%) |
Mar 04, 2013 | 2.120 | 2.130 | 2.070 | 2.100 | 308,751 | -0.04(-1.87%) |