Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2.174 | 2.179 | 2.144 | 2.144 | 7,104 | -0.04(-2.03%) |
May 30, 2013 | 2.164 | 2.198 | 2.164 | 2.189 | 0 | +0.01(+0.68%) |
May 29, 2013 | 2.198 | 2.198 | 2.124 | 2.174 | 61,695 | -0.02(-0.90%) |
May 28, 2013 | 2.169 | 2.194 | 2.124 | 2.194 | 34,282 | +0.02(+1.14%) |
May 24, 2013 | 2.149 | 2.169 | 2.075 | 2.169 | 0 | +0.01(+0.69%) |
May 23, 2013 | 2.174 | 2.189 | 2.149 | 2.154 | 0 | -0.00(-0.23%) |
May 22, 2013 | 2.169 | 2.194 | 2.154 | 2.159 | 0 | +0.00(+0.00%) |
May 21, 2013 | 2.174 | 2.198 | 2.155 | 2.159 | 0 | +0.00(+0.23%) |
May 20, 2013 | 2.129 | 2.194 | 2.124 | 2.154 | 0 | +0.03(+1.63%) |
May 17, 2013 | 2.115 | 2.169 | 2.105 | 2.119 | 0 | -0.02(-1.15%) |
May 16, 2013 | 2.100 | 2.149 | 2.100 | 2.144 | 43,474 | +0.02(+0.93%) |
May 15, 2013 | 2.075 | 2.124 | 1.981 | 2.124 | 0 | -0.00(-0.23%) |
May 13, 2013 | 2.149 | 2.149 | 2.095 | 2.129 | 0 | -0.02(-0.92%) |
May 10, 2013 | 2.174 | 2.174 | 2.149 | 2.149 | 0 | -0.02(-0.91%) |
May 09, 2013 | 2.164 | 2.170 | 2.149 | 2.169 | 0 | +0.02(+0.92%) |
May 08, 2013 | 2.174 | 2.182 | 2.149 | 2.149 | 0 | -0.02(-1.14%) |
May 07, 2013 | 2.174 | 2.174 | 2.164 | 2.174 | 0 | +0.00(+0.00%) |
May 06, 2013 | 2.174 | 2.184 | 2.149 | 2.174 | 0 | +0.00(+0.00%) |
May 03, 2013 | 2.174 | 2.183 | 2.174 | 2.174 | 0 | +0.03(+1.38%) |
May 02, 2013 | 2.154 | 2.174 | 2.130 | 2.144 | 0 | +0.01(+0.46%) |
May 01, 2013 | 2.179 | 2.179 | 2.115 | 2.134 | 0 | +0.04(+1.89%) |
Apr 30, 2013 | 2.075 | 2.095 | 2.051 | 2.095 | 0 | +0.02(+0.95%) |
Apr 29, 2013 | 2.040 | 2.075 | 2.035 | 2.075 | 24,894 | +0.04(+2.19%) |
Apr 26, 2013 | 2.045 | 2.070 | 2.026 | 2.031 | 25,224 | +0.00(+0.24%) |
Apr 25, 2013 | 2.060 | 2.075 | 2.026 | 2.026 | 0 | -0.01(-0.73%) |
Apr 24, 2013 | 2.040 | 2.060 | 1.991 | 2.040 | 0 | +0.05(+2.74%) |
Apr 23, 2013 | 2.001 | 2.001 | 1.986 | 1.986 | 5,066 | +0.00(+0.00%) |
Apr 22, 2013 | 1.986 | 2.001 | 1.986 | 1.986 | 5,313 | +0.00(+0.00%) |
Apr 19, 2013 | 2.001 | 2.001 | 1.986 | 1.986 | 12,859 | -0.01(-0.50%) |
Apr 18, 2013 | 2.001 | 2.001 | 1.968 | 1.996 | 20,773 | +0.00(+0.00%) |
Apr 17, 2013 | 1.986 | 2.001 | 1.981 | 1.996 | 34,705 | +0.01(+0.50%) |
Apr 16, 2013 | 1.986 | 1.988 | 1.981 | 1.986 | 16,195 | +0.00(+0.25%) |
Apr 15, 2013 | 1.966 | 1.986 | 1.966 | 1.981 | 34,142 | -0.00(-0.00%) |
Apr 12, 2013 | 1.971 | 1.986 | 1.966 | 1.981 | 174,944 | -0.00(-0.25%) |
Apr 11, 2013 | 1.951 | 1.986 | 1.951 | 1.986 | 29,104 | +0.03(+1.77%) |
Apr 10, 2013 | 1.961 | 1.976 | 1.927 | 1.951 | 62,968 | +0.02(+1.02%) |
Apr 09, 2013 | 1.947 | 1.956 | 1.927 | 1.932 | 14,573 | +0.00(+0.00%) |
Apr 08, 2013 | 1.976 | 1.976 | 1.902 | 1.932 | 19,320 | -0.04(-2.00%) |
Apr 05, 2013 | 1.961 | 1.971 | 1.961 | 1.971 | 15,371 | +0.02(+1.01%) |
Apr 04, 2013 | 1.976 | 1.976 | 1.942 | 1.951 | 27,592 | +0.00(+0.00%) |
Apr 03, 2013 | 1.976 | 1.984 | 1.951 | 1.951 | 37,853 | -0.02(-1.25%) |
Apr 02, 2013 | 1.976 | 1.986 | 1.976 | 1.976 | 3,774 | +0.00(+0.00%) |
Apr 01, 2013 | 1.956 | 1.984 | 1.952 | 1.976 | 28,679 | +0.00(+0.00%) |
Mar 28, 2013 | 1.986 | 1.986 | 1.947 | 1.976 | 67,004 | -0.01(-0.50%) |
Mar 27, 2013 | 1.976 | 1.986 | 1.971 | 1.986 | 12,513 | +0.00(+0.00%) |
Mar 26, 2013 | 1.976 | 1.986 | 1.823 | 1.986 | 63,911 | +0.02(+1.26%) |
Mar 25, 2013 | 1.951 | 2.001 | 1.951 | 1.961 | 11,950 | -0.01(-0.75%) |
Mar 22, 2013 | 1.976 | 2.001 | 1.971 | 1.976 | 26,769 | -0.01(-0.74%) |
Mar 21, 2013 | 2.001 | 2.016 | 1.991 | 1.991 | 35,719 | -0.01(-0.50%) |
Mar 20, 2013 | 1.996 | 2.001 | 1.996 | 2.001 | 59,401 | +0.00(+0.25%) |
Mar 19, 2013 | 2.001 | 2.001 | 1.991 | 1.996 | 4,827 | +0.01(+0.49%) |
Mar 18, 2013 | 1.986 | 1.988 | 1.986 | 1.986 | 34,543 | +0.00(+0.00%) |
Mar 15, 2013 | 2.001 | 2.001 | 1.981 | 1.986 | 10,527 | -0.01(-0.50%) |
Mar 14, 2013 | 1.986 | 1.996 | 1.986 | 1.996 | 9,039 | -0.01(-0.74%) |
Mar 13, 2013 | 1.976 | 2.026 | 1.971 | 2.011 | 19,937 | +0.03(+1.50%) |
Mar 12, 2013 | 1.976 | 1.986 | 1.976 | 1.981 | 35,132 | -0.04(-1.96%) |
Mar 11, 2013 | 1.986 | 2.021 | 1.882 | 2.021 | 35,391 | +0.05(+2.76%) |
Mar 08, 2013 | 1.966 | 1.976 | 1.951 | 1.966 | 29,865 | +0.02(+1.27%) |
Mar 07, 2013 | 1.922 | 1.971 | 1.907 | 1.942 | 97,010 | +0.04(+2.08%) |
Mar 06, 2013 | 1.902 | 1.912 | 1.897 | 1.902 | 17,654 | +0.00(+0.26%) |
Mar 05, 2013 | 1.902 | 1.907 | 1.853 | 1.897 | 35,231 | +0.02(+1.05%) |
Mar 04, 2013 | 1.887 | 1.902 | 1.853 | 1.877 | 21,623 | +0.01(+0.80%) |