Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2.096 | 2.209 | 2.096 | 2.181 | 125,867 | +0.08(+3.58%) |
May 30, 2013 | 2.063 | 2.111 | 2.059 | 2.106 | 31,477 | +0.06(+2.76%) |
May 29, 2013 | 2.106 | 2.106 | 2.026 | 2.049 | 59,104 | -0.05(-2.47%) |
May 28, 2013 | 2.111 | 2.125 | 2.059 | 2.101 | 31,050 | -0.01(-0.67%) |
May 24, 2013 | 2.129 | 2.129 | 2.073 | 2.115 | 41,188 | -0.02(-0.88%) |
May 23, 2013 | 2.181 | 2.228 | 2.129 | 2.134 | 25,151 | -0.07(-3.00%) |
May 22, 2013 | 2.242 | 2.304 | 2.200 | 2.200 | 80,280 | -0.02(-0.85%) |
May 21, 2013 | 2.134 | 2.285 | 2.134 | 2.219 | 135,888 | +0.08(+3.97%) |
May 20, 2013 | 2.096 | 2.162 | 2.096 | 2.134 | 37,314 | +0.03(+1.57%) |
May 17, 2013 | 2.158 | 2.158 | 2.101 | 2.101 | 42,054 | -0.05(-2.19%) |
May 16, 2013 | 2.191 | 2.191 | 2.143 | 2.148 | 195,706 | -0.04(-1.72%) |
May 15, 2013 | 2.191 | 2.205 | 2.176 | 2.186 | 19,322 | +0.00(+0.22%) |
May 13, 2013 | 2.143 | 2.181 | 2.143 | 2.181 | 49,639 | +0.06(+2.66%) |
May 10, 2013 | 2.096 | 2.172 | 2.096 | 2.125 | 56,686 | +0.01(+0.45%) |
May 09, 2013 | 2.092 | 2.139 | 2.087 | 2.115 | 108,030 | +0.01(+0.45%) |
May 08, 2013 | 2.082 | 2.143 | 2.070 | 2.106 | 33,778 | +0.02(+1.13%) |
May 07, 2013 | 2.087 | 2.146 | 2.068 | 2.082 | 80,914 | +0.00(+0.23%) |
May 06, 2013 | 2.040 | 2.106 | 2.030 | 2.078 | 37,686 | +0.03(+1.38%) |
May 03, 2013 | 2.045 | 2.068 | 2.026 | 2.049 | 106,822 | +0.02(+0.93%) |
May 02, 2013 | 2.035 | 2.073 | 2.021 | 2.030 | 223,545 | +0.01(+0.70%) |
May 01, 2013 | 2.030 | 2.049 | 2.007 | 2.016 | 163,394 | -0.01(-0.47%) |
Apr 30, 2013 | 1.993 | 2.106 | 1.993 | 2.026 | 617,391 | +0.04(+2.14%) |
Apr 29, 2013 | 1.969 | 1.988 | 1.946 | 1.983 | 146,330 | +0.02(+1.20%) |
Apr 26, 2013 | 1.983 | 1.983 | 1.955 | 1.960 | 48,025 | -0.02(-1.19%) |
Apr 25, 2013 | 1.964 | 2.002 | 1.964 | 1.983 | 81,156 | +0.01(+0.72%) |
Apr 24, 2013 | 1.960 | 1.979 | 1.960 | 1.969 | 79,836 | +0.00(+0.24%) |
Apr 23, 2013 | 1.922 | 1.983 | 1.922 | 1.964 | 57,450 | +0.04(+2.21%) |
Apr 22, 2013 | 1.950 | 1.960 | 1.908 | 1.922 | 110,246 | -0.02(-0.97%) |
Apr 19, 2013 | 1.955 | 1.960 | 1.932 | 1.941 | 49,819 | +0.00(+0.24%) |
Apr 18, 2013 | 2.007 | 2.030 | 1.932 | 1.936 | 118,586 | -0.08(-3.75%) |
Apr 17, 2013 | 2.111 | 2.120 | 2.012 | 2.012 | 76,949 | -0.10(-4.69%) |
Apr 16, 2013 | 2.125 | 2.148 | 2.096 | 2.111 | 118,091 | +0.01(+0.45%) |
Apr 15, 2013 | 2.238 | 2.341 | 2.092 | 2.101 | 481,437 | -0.14(-6.11%) |
Apr 12, 2013 | 2.242 | 2.261 | 2.238 | 2.238 | 54,563 | +0.00(+0.00%) |
Apr 11, 2013 | 2.242 | 2.290 | 2.228 | 2.238 | 123,498 | -0.00(-0.21%) |
Apr 10, 2013 | 2.167 | 2.388 | 2.143 | 2.242 | 571,703 | +0.10(+4.85%) |
Apr 09, 2013 | 2.134 | 2.167 | 2.125 | 2.139 | 35,635 | +0.01(+0.44%) |
Apr 08, 2013 | 2.158 | 2.174 | 2.120 | 2.129 | 76,143 | -0.03(-1.31%) |
Apr 05, 2013 | 2.120 | 2.158 | 2.096 | 2.158 | 234,873 | +0.01(+0.44%) |
Apr 04, 2013 | 2.181 | 2.186 | 2.096 | 2.148 | 65,130 | -0.03(-1.30%) |
Apr 03, 2013 | 2.129 | 2.185 | 2.082 | 2.176 | 151,759 | +0.06(+2.67%) |
Apr 02, 2013 | 2.162 | 2.168 | 2.096 | 2.120 | 274,474 | -0.06(-2.60%) |
Apr 01, 2013 | 2.242 | 2.242 | 2.158 | 2.176 | 74,907 | -0.08(-3.35%) |
Mar 28, 2013 | 2.226 | 2.271 | 2.226 | 2.252 | 66,546 | +0.03(+1.27%) |
Mar 27, 2013 | 2.158 | 2.257 | 2.158 | 2.224 | 105,164 | +0.06(+2.83%) |
Mar 26, 2013 | 2.261 | 2.261 | 2.148 | 2.162 | 90,505 | -0.08(-3.77%) |
Mar 25, 2013 | 2.238 | 2.308 | 2.224 | 2.247 | 162,579 | +0.03(+1.27%) |
Mar 22, 2013 | 2.068 | 2.247 | 2.068 | 2.219 | 366,606 | +0.18(+9.03%) |
Mar 21, 2013 | 2.012 | 2.120 | 1.997 | 2.035 | 213,831 | +0.01(+0.47%) |
Mar 20, 2013 | 2.007 | 2.054 | 2.002 | 2.026 | 46,858 | +0.02(+1.18%) |
Mar 19, 2013 | 2.012 | 2.035 | 2.002 | 2.002 | 35,226 | -0.02(-1.16%) |
Mar 18, 2013 | 2.049 | 2.054 | 1.988 | 2.026 | 80,144 | -0.06(-2.71%) |
Mar 15, 2013 | 2.087 | 2.120 | 2.049 | 2.082 | 166,896 | -0.00(-0.23%) |
Mar 14, 2013 | 2.111 | 2.162 | 2.068 | 2.087 | 108,017 | -0.03(-1.56%) |
Mar 13, 2013 | 2.111 | 2.143 | 2.073 | 2.120 | 41,589 | -0.00(-0.22%) |
Mar 12, 2013 | 2.125 | 2.139 | 2.073 | 2.125 | 57,992 | +0.01(+0.45%) |
Mar 11, 2013 | 2.045 | 2.115 | 2.026 | 2.115 | 112,018 | +0.07(+3.22%) |
Mar 08, 2013 | 1.997 | 2.049 | 1.993 | 2.049 | 232,231 | +0.05(+2.59%) |
Mar 07, 2013 | 2.026 | 2.035 | 1.997 | 1.997 | 46,463 | -0.03(-1.62%) |
Mar 06, 2013 | 1.979 | 2.040 | 1.979 | 2.030 | 29,802 | +0.01(+0.70%) |
Mar 05, 2013 | 2.016 | 2.030 | 2.002 | 2.016 | 29,859 | -0.01(-0.47%) |
Mar 04, 2013 | 2.026 | 2.026 | 2.007 | 2.026 | 20,278 | +0.00(+0.00%) |