Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 2.130 | 2.150 | 2.090 | 2.100 | 905,507 | -0.02(-0.94%) |
Jun 27, 2013 | 2.130 | 2.160 | 2.120 | 2.120 | 0 | -0.01(-0.47%) |
Jun 26, 2013 | 2.210 | 2.220 | 2.110 | 2.130 | 0 | -0.06(-2.74%) |
Jun 25, 2013 | 2.200 | 2.210 | 2.160 | 2.190 | 0 | +0.04(+1.86%) |
Jun 24, 2013 | 2.190 | 2.220 | 2.150 | 2.150 | 0 | -0.04(-1.83%) |
Jun 21, 2013 | 2.190 | 2.260 | 2.150 | 2.190 | 668,466 | +0.00(+0.00%) |
Jun 20, 2013 | 2.270 | 2.300 | 2.170 | 2.190 | 0 | -0.09(-3.95%) |
Jun 19, 2013 | 2.250 | 2.320 | 2.240 | 2.280 | 0 | +0.04(+1.79%) |
Jun 18, 2013 | 2.230 | 2.240 | 2.190 | 2.240 | 0 | +0.05(+2.28%) |
Jun 17, 2013 | 2.180 | 2.240 | 2.170 | 2.190 | 0 | +0.03(+1.39%) |
Jun 14, 2013 | 2.180 | 2.210 | 2.150 | 2.160 | 0 | -0.02(-0.92%) |
Jun 13, 2013 | 2.140 | 2.210 | 2.110 | 2.180 | 489,406 | +0.04(+1.87%) |
Jun 12, 2013 | 2.190 | 2.230 | 2.110 | 2.140 | 600,836 | -0.05(-2.28%) |
Jun 11, 2013 | 2.190 | 2.250 | 2.160 | 2.190 | 451,433 | -0.06(-2.67%) |
Jun 10, 2013 | 2.160 | 2.250 | 2.160 | 2.250 | 0 | -0.01(-0.44%) |
Jun 07, 2013 | 2.320 | 2.320 | 2.250 | 2.260 | 0 | -0.06(-2.59%) |
Jun 06, 2013 | 2.330 | 2.370 | 2.250 | 2.320 | 698,871 | +0.00(+0.00%) |
Jun 05, 2013 | 2.430 | 2.450 | 2.310 | 2.320 | 0 | -0.11(-4.53%) |
Jun 04, 2013 | 2.430 | 2.470 | 2.380 | 2.430 | 0 | +0.01(+0.41%) |
Jun 03, 2013 | 2.330 | 2.430 | 2.320 | 2.420 | 692,212 | +0.09(+3.86%) |
May 31, 2013 | 2.380 | 2.412 | 2.320 | 2.330 | 664,017 | -0.08(-3.32%) |
May 30, 2013 | 2.390 | 2.420 | 2.300 | 2.410 | 385,806 | +0.04(+1.69%) |
May 29, 2013 | 2.450 | 2.470 | 2.350 | 2.370 | 342,587 | -0.10(-4.05%) |
May 28, 2013 | 2.490 | 2.530 | 2.375 | 2.470 | 427,325 | +0.02(+0.82%) |
May 24, 2013 | 2.470 | 2.490 | 2.380 | 2.450 | 0 | -0.02(-0.81%) |
May 23, 2013 | 2.450 | 2.480 | 2.330 | 2.470 | 0 | +0.02(+0.82%) |
May 22, 2013 | 2.490 | 2.550 | 2.440 | 2.450 | 0 | -0.03(-1.21%) |
May 21, 2013 | 2.490 | 2.490 | 2.440 | 2.480 | 0 | -0.01(-0.40%) |
May 20, 2013 | 2.400 | 2.490 | 2.390 | 2.490 | 0 | +0.06(+2.47%) |
May 17, 2013 | 2.350 | 2.430 | 2.330 | 2.430 | 0 | +0.08(+3.40%) |
May 16, 2013 | 2.360 | 2.410 | 2.320 | 2.350 | 307,285 | -0.03(-1.26%) |
May 15, 2013 | 2.370 | 2.380 | 2.300 | 2.380 | 0 | +0.04(+1.71%) |
May 13, 2013 | 2.270 | 2.340 | 2.240 | 2.340 | 0 | +0.08(+3.54%) |
May 10, 2013 | 2.420 | 2.450 | 2.230 | 2.260 | 0 | -0.15(-6.22%) |
May 09, 2013 | 2.420 | 2.450 | 2.310 | 2.410 | 0 | -0.03(-1.23%) |
May 08, 2013 | 2.370 | 2.440 | 2.330 | 2.440 | 0 | +0.05(+2.09%) |
May 07, 2013 | 2.330 | 2.410 | 2.325 | 2.390 | 0 | +0.05(+2.14%) |
May 06, 2013 | 2.240 | 2.340 | 2.240 | 2.340 | 0 | +0.09(+4.00%) |
May 03, 2013 | 2.220 | 2.250 | 2.180 | 2.250 | 0 | +0.07(+3.21%) |
May 02, 2013 | 2.170 | 2.180 | 2.140 | 2.180 | 0 | +0.04(+1.87%) |
May 01, 2013 | 2.240 | 2.240 | 2.115 | 2.140 | 0 | -0.10(-4.46%) |
Apr 30, 2013 | 2.190 | 2.250 | 2.150 | 2.240 | 0 | +0.03(+1.36%) |
Apr 29, 2013 | 2.230 | 2.230 | 2.190 | 2.210 | 365,234 | +0.00(+0.00%) |
Apr 26, 2013 | 2.240 | 2.240 | 2.200 | 2.210 | 273,189 | -0.02(-0.90%) |
Apr 25, 2013 | 2.190 | 2.250 | 2.190 | 2.230 | 360,863 | +0.03(+1.36%) |
Apr 24, 2013 | 2.150 | 2.220 | 2.120 | 2.200 | 352,865 | +0.05(+2.33%) |
Apr 23, 2013 | 2.180 | 2.180 | 2.090 | 2.150 | 602,310 | +0.01(+0.47%) |
Apr 22, 2013 | 2.210 | 2.240 | 2.080 | 2.140 | 482,924 | -0.06(-2.73%) |
Apr 19, 2013 | 2.210 | 2.230 | 2.130 | 2.200 | 469,062 | -0.03(-1.35%) |
Apr 18, 2013 | 2.060 | 2.240 | 2.050 | 2.230 | 602,084 | +0.18(+8.78%) |
Apr 17, 2013 | 2.110 | 2.140 | 1.990 | 2.050 | 726,585 | -0.08(-3.76%) |
Apr 16, 2013 | 2.160 | 2.160 | 2.060 | 2.130 | 587,406 | +0.03(+1.43%) |
Apr 15, 2013 | 2.220 | 2.220 | 2.050 | 2.100 | 975,991 | -0.16(-7.08%) |
Apr 12, 2013 | 2.240 | 2.290 | 2.200 | 2.260 | 415,800 | -0.03(-1.31%) |
Apr 11, 2013 | 2.290 | 2.310 | 2.250 | 2.290 | 451,880 | +0.00(+0.00%) |
Apr 10, 2013 | 2.280 | 2.330 | 2.260 | 2.290 | 769,995 | +0.01(+0.44%) |
Apr 09, 2013 | 2.250 | 2.350 | 2.210 | 2.280 | 612,578 | +0.04(+1.79%) |
Apr 08, 2013 | 2.150 | 2.260 | 2.150 | 2.240 | 484,302 | +0.08(+3.70%) |
Apr 05, 2013 | 2.100 | 2.160 | 2.070 | 2.160 | 350,231 | +0.04(+1.89%) |
Apr 04, 2013 | 2.150 | 2.150 | 2.110 | 2.120 | 271,852 | -0.03(-1.40%) |
Apr 03, 2013 | 2.200 | 2.200 | 2.110 | 2.150 | 490,542 | -0.05(-2.27%) |
Apr 02, 2013 | 2.300 | 2.300 | 2.150 | 2.200 | 460,015 | -0.07(-3.08%) |