Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2.650 | 2.670 | 2.550 | 2.600 | 262,183 | -0.06(-2.26%) |
May 30, 2013 | 2.500 | 2.670 | 2.500 | 2.660 | 242,587 | +0.19(+7.69%) |
May 29, 2013 | 2.420 | 2.470 | 2.350 | 2.470 | 107,328 | +0.09(+3.78%) |
May 28, 2013 | 2.360 | 2.490 | 2.350 | 2.380 | 144,006 | +0.00(+0.00%) |
May 27, 2013 | 2.350 | 2.400 | 2.350 | 2.380 | 8,341 | +0.00(+0.00%) |
May 24, 2013 | 2.450 | 2.450 | 2.330 | 2.380 | 76,718 | -0.04(-1.65%) |
May 23, 2013 | 2.440 | 2.490 | 2.350 | 2.420 | 152,566 | +0.01(+0.41%) |
May 22, 2013 | 2.310 | 2.490 | 2.280 | 2.410 | 496,618 | +0.16(+7.11%) |
May 21, 2013 | 2.230 | 2.350 | 2.230 | 2.250 | 466,239 | +0.24(+11.94%) |
May 17, 2013 | 2.010 | 2.010 | 2.010 | 0 | -0.10(-4.74%) | |
May 16, 2013 | 2.050 | 2.160 | 2.030 | 2.110 | 215,843 | +0.04(+1.93%) |
May 15, 2013 | 2.190 | 2.190 | 2.070 | 2.070 | 155,610 | -0.15(-6.76%) |
May 13, 2013 | 2.200 | 2.250 | 2.190 | 2.220 | 123,084 | -0.03(-1.33%) |
May 10, 2013 | 2.120 | 2.260 | 2.060 | 2.250 | 150,430 | +0.11(+5.14%) |
May 09, 2013 | 2.090 | 2.290 | 2.090 | 2.140 | 161,385 | -0.01(-0.47%) |
May 08, 2013 | 2.070 | 2.160 | 2.050 | 2.150 | 149,986 | +0.08(+3.86%) |
May 07, 2013 | 2.110 | 2.110 | 2.010 | 2.070 | 136,781 | -0.08(-3.72%) |
May 06, 2013 | 2.180 | 2.190 | 2.080 | 2.150 | 113,635 | +0.00(+0.00%) |
May 03, 2013 | 2.280 | 2.340 | 2.150 | 2.150 | 167,702 | -0.10(-4.44%) |
May 02, 2013 | 2.270 | 2.300 | 2.170 | 2.250 | 120,102 | +0.02(+0.90%) |
May 01, 2013 | 2.210 | 2.270 | 2.100 | 2.230 | 249,910 | -0.12(-5.11%) |
Apr 30, 2013 | 2.200 | 2.360 | 2.120 | 2.350 | 421,673 | +0.15(+6.82%) |
Apr 29, 2013 | 2.140 | 2.230 | 2.070 | 2.200 | 148,440 | +0.09(+4.27%) |
Apr 26, 2013 | 2.150 | 2.210 | 2.070 | 2.110 | 256,450 | -0.04(-1.86%) |
Apr 25, 2013 | 2.190 | 2.280 | 2.140 | 2.150 | 403,828 | +0.02(+0.94%) |
Apr 24, 2013 | 1.920 | 2.140 | 1.920 | 2.130 | 202,865 | +0.20(+10.36%) |
Apr 23, 2013 | 1.850 | 1.950 | 1.815 | 1.930 | 144,825 | +0.05(+2.66%) |
Apr 22, 2013 | 2.050 | 2.070 | 1.850 | 1.880 | 233,356 | -0.11(-5.53%) |
Apr 19, 2013 | 2.020 | 2.020 | 1.860 | 1.990 | 244,971 | +0.05(+2.58%) |
Apr 18, 2013 | 1.840 | 1.990 | 1.720 | 1.940 | 448,951 | +0.15(+8.38%) |
Apr 17, 2013 | 1.960 | 2.030 | 1.780 | 1.790 | 384,587 | -0.14(-7.25%) |
Apr 16, 2013 | 2.240 | 2.270 | 1.930 | 1.930 | 459,137 | -0.19(-8.96%) |
Apr 15, 2013 | 2.090 | 2.190 | 2.080 | 2.120 | 470,494 | -0.17(-7.42%) |
Apr 12, 2013 | 2.450 | 2.450 | 2.270 | 2.290 | 681,978 | -0.22(-8.76%) |
Apr 11, 2013 | 2.600 | 2.610 | 2.490 | 2.510 | 165,825 | -0.09(-3.46%) |
Apr 10, 2013 | 2.690 | 2.690 | 2.570 | 2.600 | 98,587 | -0.08(-2.99%) |
Apr 09, 2013 | 2.640 | 2.830 | 2.640 | 2.680 | 226,644 | +0.04(+1.52%) |
Apr 08, 2013 | 2.800 | 2.820 | 2.630 | 2.640 | 152,498 | -0.15(-5.38%) |
Apr 05, 2013 | 2.730 | 2.860 | 2.730 | 2.790 | 192,187 | +0.12(+4.49%) |
Apr 04, 2013 | 2.500 | 2.750 | 2.470 | 2.670 | 227,303 | +0.14(+5.53%) |
Apr 03, 2013 | 2.700 | 2.800 | 2.450 | 2.530 | 322,480 | -0.18(-6.64%) |
Apr 02, 2013 | 2.850 | 2.880 | 2.690 | 2.710 | 164,283 | -0.16(-5.57%) |
Apr 01, 2013 | 3.030 | 3.030 | 2.800 | 2.870 | 75,517 | -0.05(-1.71%) |
Mar 28, 2013 | 2.920 | 2.920 | 2.920 | 0 | -0.09(-2.99%) | |
Mar 27, 2013 | 2.950 | 3.040 | 2.870 | 3.010 | 74,209 | +0.09(+3.08%) |
Mar 26, 2013 | 3.010 | 3.010 | 2.850 | 2.920 | 189,046 | -0.09(-2.99%) |
Mar 25, 2013 | 3.010 | 3.030 | 2.910 | 3.010 | 119,485 | +0.01(+0.33%) |
Mar 22, 2013 | 3.050 | 3.100 | 2.980 | 3.000 | 168,559 | -0.09(-2.91%) |
Mar 21, 2013 | 2.850 | 3.100 | 2.850 | 3.090 | 267,412 | +0.27(+9.57%) |
Mar 20, 2013 | 2.790 | 2.860 | 2.780 | 2.820 | 84,100 | +0.00(+0.00%) |
Mar 19, 2013 | 2.870 | 2.880 | 2.780 | 2.820 | 90,498 | -0.05(-1.74%) |
Mar 18, 2013 | 2.920 | 2.950 | 2.860 | 2.870 | 132,444 | +0.10(+3.61%) |
Mar 15, 2013 | 2.830 | 2.850 | 2.750 | 2.770 | 105,730 | -0.01(-0.36%) |
Mar 14, 2013 | 2.710 | 2.810 | 2.680 | 2.780 | 82,515 | +0.07(+2.58%) |
Mar 13, 2013 | 2.890 | 2.890 | 2.700 | 2.710 | 191,311 | -0.19(-6.55%) |
Mar 12, 2013 | 2.840 | 2.950 | 2.680 | 2.900 | 263,013 | +0.24(+9.02%) |
Mar 11, 2013 | 2.840 | 2.840 | 2.650 | 2.660 | 91,757 | -0.06(-2.21%) |
Mar 08, 2013 | 2.620 | 2.800 | 2.500 | 2.720 | 196,574 | +0.11(+4.21%) |
Mar 07, 2013 | 2.830 | 2.880 | 2.590 | 2.610 | 257,072 | -0.18(-6.45%) |
Mar 06, 2013 | 2.360 | 2.790 | 2.220 | 2.790 | 381,215 | +0.45(+19.23%) |
Mar 05, 2013 | 2.430 | 2.490 | 2.340 | 2.340 | 94,017 | -0.02(-0.85%) |
Mar 04, 2013 | 2.490 | 2.510 | 2.330 | 2.360 | 168,238 | -0.13(-5.22%) |