Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.950 | 4.000 | 3.780 | 3.910 | 814,044 | -0.01(-0.26%) |
May 30, 2013 | 3.470 | 3.990 | 3.460 | 3.920 | 2,575,631 | +0.46(+13.29%) |
May 29, 2013 | 3.430 | 3.510 | 3.370 | 3.460 | 497,723 | +0.04(+1.17%) |
May 28, 2013 | 3.450 | 3.550 | 3.390 | 3.420 | 919,066 | +0.06(+1.79%) |
May 24, 2013 | 3.310 | 3.360 | 3.220 | 3.360 | 0 | +0.08(+2.44%) |
May 23, 2013 | 3.060 | 3.300 | 3.050 | 3.280 | 0 | +0.14(+4.46%) |
May 22, 2013 | 3.140 | 3.270 | 3.070 | 3.140 | 0 | -0.01(-0.32%) |
May 21, 2013 | 3.050 | 3.150 | 3.010 | 3.150 | 0 | +0.08(+2.61%) |
May 20, 2013 | 3.160 | 3.170 | 2.850 | 3.070 | 0 | -0.07(-2.23%) |
May 17, 2013 | 3.130 | 3.170 | 3.100 | 3.140 | 0 | +0.03(+0.96%) |
May 16, 2013 | 3.040 | 3.190 | 2.970 | 3.110 | 536,138 | +0.07(+2.30%) |
May 15, 2013 | 2.950 | 3.040 | 2.920 | 3.040 | 0 | +0.26(+9.35%) |
May 13, 2013 | 2.600 | 2.860 | 2.600 | 2.780 | 0 | +0.18(+6.92%) |
May 10, 2013 | 2.560 | 2.620 | 2.500 | 2.600 | 0 | +0.04(+1.56%) |
May 09, 2013 | 2.500 | 2.610 | 2.460 | 2.560 | 0 | +0.08(+3.23%) |
May 08, 2013 | 2.470 | 2.480 | 2.400 | 2.480 | 406,951 | +0.06(+2.48%) |
May 07, 2013 | 2.480 | 2.520 | 2.410 | 2.420 | 0 | +0.00(+0.00%) |
May 06, 2013 | 2.460 | 2.480 | 2.410 | 2.420 | 0 | -0.04(-1.63%) |
May 03, 2013 | 2.450 | 2.490 | 2.410 | 2.460 | 0 | +0.05(+2.07%) |
May 02, 2013 | 2.420 | 2.480 | 2.400 | 2.410 | 0 | +0.01(+0.42%) |
May 01, 2013 | 2.540 | 2.560 | 2.400 | 2.400 | 0 | -0.16(-6.25%) |
Apr 30, 2013 | 2.500 | 2.560 | 2.490 | 2.560 | 0 | +0.05(+1.99%) |
Apr 29, 2013 | 2.500 | 2.525 | 2.480 | 2.510 | 198,949 | +0.01(+0.40%) |
Apr 26, 2013 | 2.540 | 2.540 | 2.480 | 2.500 | 228,620 | -0.03(-1.19%) |
Apr 25, 2013 | 2.450 | 2.530 | 2.450 | 2.530 | 269,116 | +0.09(+3.69%) |
Apr 24, 2013 | 2.530 | 2.560 | 2.430 | 2.440 | 333,643 | -0.10(-3.94%) |
Apr 23, 2013 | 2.550 | 2.560 | 2.500 | 2.540 | 421,708 | +0.03(+1.20%) |
Apr 22, 2013 | 2.500 | 2.520 | 2.450 | 2.510 | 375,397 | +0.03(+1.21%) |
Apr 19, 2013 | 2.460 | 2.520 | 2.420 | 2.480 | 552,690 | +0.01(+0.40%) |
Apr 18, 2013 | 2.510 | 2.510 | 2.420 | 2.470 | 304,020 | -0.03(-1.20%) |
Apr 17, 2013 | 2.420 | 2.510 | 2.350 | 2.500 | 536,612 | +0.07(+2.88%) |
Apr 16, 2013 | 2.400 | 2.460 | 2.370 | 2.430 | 265,154 | +0.07(+2.97%) |
Apr 15, 2013 | 2.510 | 2.550 | 2.360 | 2.360 | 589,495 | -0.17(-6.72%) |
Apr 12, 2013 | 2.570 | 2.610 | 2.500 | 2.530 | 372,525 | -0.04(-1.56%) |
Apr 11, 2013 | 2.550 | 2.600 | 2.520 | 2.570 | 275,161 | +0.01(+0.39%) |
Apr 10, 2013 | 2.510 | 2.620 | 2.510 | 2.560 | 467,677 | +0.07(+2.81%) |
Apr 09, 2013 | 2.520 | 2.540 | 2.480 | 2.490 | 437,222 | +0.03(+1.22%) |
Apr 08, 2013 | 2.630 | 2.650 | 2.400 | 2.460 | 809,438 | -0.13(-5.02%) |
Apr 05, 2013 | 2.530 | 2.630 | 2.530 | 2.590 | 333,583 | +0.00(+0.00%) |
Apr 04, 2013 | 2.620 | 2.650 | 2.547 | 2.590 | 382,302 | +0.00(+0.00%) |
Apr 03, 2013 | 2.700 | 2.750 | 2.580 | 2.590 | 803,937 | -0.06(-2.26%) |
Apr 02, 2013 | 2.450 | 2.680 | 2.400 | 2.650 | 1,146,319 | +0.21(+8.61%) |
Apr 01, 2013 | 2.400 | 2.500 | 2.380 | 2.440 | 412,867 | +0.03(+1.24%) |
Mar 28, 2013 | 2.390 | 2.440 | 2.350 | 2.410 | 924,938 | +0.05(+2.12%) |
Mar 27, 2013 | 2.410 | 2.430 | 2.350 | 2.360 | 316,859 | -0.08(-3.28%) |
Mar 26, 2013 | 2.440 | 2.500 | 2.420 | 2.440 | 322,599 | +0.03(+1.24%) |
Mar 25, 2013 | 2.480 | 2.490 | 2.385 | 2.410 | 286,105 | -0.04(-1.63%) |
Mar 22, 2013 | 2.400 | 2.450 | 2.340 | 2.450 | 325,187 | +0.06(+2.51%) |
Mar 21, 2013 | 2.310 | 2.480 | 2.310 | 2.390 | 455,444 | +0.07(+3.02%) |
Mar 20, 2013 | 2.380 | 2.400 | 2.300 | 2.320 | 473,784 | -0.06(-2.52%) |
Mar 19, 2013 | 2.450 | 2.450 | 2.350 | 2.380 | 296,884 | -0.06(-2.46%) |
Mar 18, 2013 | 2.450 | 2.480 | 2.380 | 2.440 | 292,634 | -0.04(-1.61%) |
Mar 15, 2013 | 2.480 | 2.490 | 2.430 | 2.480 | 513,098 | -0.01(-0.40%) |
Mar 14, 2013 | 2.510 | 2.550 | 2.460 | 2.490 | 591,392 | -0.00(-0.20%) |
Mar 13, 2013 | 2.490 | 2.520 | 2.440 | 2.495 | 201,043 | -0.00(-0.20%) |
Mar 12, 2013 | 2.480 | 2.570 | 2.440 | 2.500 | 431,421 | -0.01(-0.40%) |
Mar 11, 2013 | 2.490 | 2.530 | 2.450 | 2.510 | 445,143 | +0.01(+0.40%) |
Mar 08, 2013 | 2.490 | 2.540 | 2.440 | 2.500 | 542,481 | +0.04(+1.63%) |
Mar 07, 2013 | 2.330 | 2.470 | 2.330 | 2.460 | 476,119 | +0.12(+5.13%) |
Mar 06, 2013 | 2.390 | 2.400 | 2.330 | 2.340 | 418,670 | -0.04(-1.68%) |
Mar 05, 2013 | 2.350 | 2.400 | 2.330 | 2.380 | 528,957 | +0.04(+1.71%) |
Mar 04, 2013 | 2.300 | 2.400 | 2.300 | 2.340 | 461,809 | +0.05(+2.18%) |