Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2.710 | 2.780 | 2.638 | 2.638 | 57,204 | -0.13(-4.70%) |
May 30, 2013 | 2.700 | 2.785 | 2.587 | 2.768 | 0 | -0.02(-0.72%) |
May 29, 2013 | 2.772 | 2.788 | 2.675 | 2.788 | 6,800 | +0.01(+0.36%) |
May 28, 2013 | 2.690 | 2.777 | 2.675 | 2.777 | 13,656 | +0.09(+3.25%) |
May 24, 2013 | 2.737 | 2.737 | 2.500 | 2.690 | 0 | -0.07(-2.45%) |
May 23, 2013 | 2.808 | 2.808 | 2.725 | 2.757 | 0 | -0.02(-0.63%) |
May 22, 2013 | 2.775 | 2.775 | 2.775 | 2.775 | 0 | +0.13(+4.82%) |
May 21, 2013 | 2.647 | 2.647 | 2.647 | 2.647 | 0 | -0.00(-0.09%) |
May 20, 2013 | 2.663 | 2.663 | 2.625 | 2.650 | 0 | -0.07(-2.48%) |
May 17, 2013 | 2.750 | 2.750 | 2.717 | 2.717 | 0 | -0.02(-0.73%) |
May 16, 2013 | 2.777 | 2.837 | 2.737 | 2.737 | 2,400 | -0.07(-2.41%) |
May 14, 2013 | 2.768 | 2.805 | 2.805 | 2.805 | 30,800 | +0.05(+1.91%) |
May 13, 2013 | 2.737 | 2.752 | 2.672 | 2.752 | 0 | +0.06(+2.04%) |
May 10, 2013 | 2.700 | 2.935 | 2.647 | 2.697 | 0 | +0.02(+0.84%) |
May 09, 2013 | 2.708 | 2.763 | 2.675 | 2.675 | 0 | -0.04(-1.38%) |
May 08, 2013 | 2.647 | 2.712 | 2.647 | 2.712 | 0 | +0.04(+1.40%) |
May 07, 2013 | 2.650 | 2.675 | 2.650 | 2.675 | 0 | +0.02(+0.94%) |
May 06, 2013 | 2.650 | 2.650 | 2.650 | 2.650 | 0 | -0.02(-0.93%) |
May 03, 2013 | 2.575 | 2.675 | 2.575 | 2.675 | 0 | +0.07(+2.79%) |
May 01, 2013 | 2.603 | 2.603 | 2.603 | 2.603 | 1,200 | -0.01(-0.29%) |
Apr 30, 2013 | 2.612 | 2.612 | 2.520 | 2.610 | 0 | -0.00(-0.09%) |
Apr 29, 2013 | 2.542 | 2.612 | 2.542 | 2.612 | 1,600 | +0.07(+2.75%) |
Apr 26, 2013 | 2.530 | 2.542 | 2.530 | 2.542 | 804 | -0.02(-0.78%) |
Apr 25, 2013 | 2.725 | 2.725 | 2.212 | 2.562 | 55,444 | -0.16(-5.70%) |
Apr 24, 2013 | 2.837 | 2.837 | 2.712 | 2.718 | 0 | -0.09(-3.20%) |
Apr 23, 2013 | 2.873 | 2.888 | 2.808 | 2.808 | 4,000 | -0.05(-1.92%) |
Apr 22, 2013 | 2.720 | 2.905 | 2.712 | 2.862 | 0 | +0.05(+1.78%) |
Apr 18, 2013 | 2.812 | 2.812 | 2.812 | 2.812 | 0 | +0.11(+4.17%) |
Apr 17, 2013 | 2.763 | 2.763 | 2.700 | 2.700 | 2,400 | -0.02(-0.92%) |
Apr 15, 2013 | 2.625 | 2.725 | 2.725 | 2.725 | 5,200 | +0.12(+4.51%) |
Apr 12, 2013 | 2.607 | 2.607 | 2.607 | 2.607 | 4,800 | -0.21(-7.54%) |
Apr 11, 2013 | 2.820 | 2.820 | 2.820 | 2.820 | 800 | +0.01(+0.27%) |
Apr 10, 2013 | 2.803 | 2.822 | 2.803 | 2.812 | 5,860 | -0.03(-1.06%) |
Apr 09, 2013 | 2.842 | 2.842 | 2.842 | 2.842 | 2,200 | -0.04(-1.30%) |
Apr 08, 2013 | 2.750 | 2.880 | 2.723 | 2.880 | 2,888 | +0.22(+8.17%) |
Apr 04, 2013 | 2.663 | 2.663 | 2.663 | 2.663 | 800 | +0.01(+0.47%) |
Apr 03, 2013 | 2.630 | 2.650 | 2.630 | 2.650 | 800 | -0.07(-2.57%) |
Apr 01, 2013 | 2.720 | 2.720 | 2.720 | 2.720 | 0 | -0.03(-1.09%) |
Mar 28, 2013 | 2.638 | 2.750 | 2.638 | 2.750 | 800 | +0.14(+5.36%) |
Mar 26, 2013 | 2.620 | 2.610 | 2.610 | 2.610 | 17,200 | -0.07(-2.61%) |
Mar 25, 2013 | 2.600 | 2.688 | 2.600 | 2.680 | 6,560 | -0.07(-2.46%) |
Mar 22, 2013 | 2.750 | 2.750 | 2.748 | 2.748 | 6,744 | -0.14(-5.01%) |
Mar 21, 2013 | 2.892 | 2.892 | 2.892 | 2.892 | 1,744 | +0.14(+5.18%) |
Mar 20, 2013 | 2.692 | 2.755 | 2.692 | 2.750 | 12,800 | -0.09(-3.08%) |
Mar 19, 2013 | 2.837 | 2.837 | 2.837 | 2.837 | 1,200 | +0.00(+0.00%) |
Mar 18, 2013 | 2.679 | 2.837 | 2.679 | 2.837 | 5,996 | -0.02(-0.70%) |
Mar 15, 2013 | 2.868 | 2.868 | 2.600 | 2.857 | 6,928 | +0.01(+0.26%) |
Mar 14, 2013 | 2.873 | 2.873 | 2.850 | 2.850 | 7,388 | +0.03(+1.06%) |
Mar 13, 2013 | 2.752 | 2.873 | 2.658 | 2.820 | 22,920 | +0.14(+5.22%) |
Mar 12, 2013 | 2.681 | 2.681 | 2.680 | 2.680 | 8,920 | -0.13(-4.71%) |
Mar 11, 2013 | 2.757 | 2.822 | 2.757 | 2.812 | 5,832 | +0.07(+2.55%) |
Mar 08, 2013 | 2.737 | 2.743 | 2.737 | 2.743 | 988 | -0.00(-0.18%) |
Mar 07, 2013 | 2.710 | 2.750 | 2.625 | 2.748 | 14,384 | +0.05(+1.76%) |
Mar 06, 2013 | 2.650 | 2.712 | 2.650 | 2.700 | 1,600 | +0.11(+4.15%) |
Mar 05, 2013 | 2.592 | 2.600 | 2.592 | 2.592 | 8,000 | -0.02(-0.77%) |
Mar 04, 2013 | 2.632 | 2.632 | 2.593 | 2.612 | 2,248 | -0.01(-0.48%) |