Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 2.870 | 2.949 | 2.830 | 2.878 | 5,962 | -0.02(-0.55%) |
Jun 27, 2013 | 2.965 | 2.965 | 2.893 | 2.893 | 0 | -0.03(-1.09%) |
Jun 26, 2013 | 2.925 | 2.941 | 2.750 | 2.925 | 0 | +0.02(+0.55%) |
Jun 25, 2013 | 2.885 | 2.909 | 2.846 | 2.909 | 0 | +0.02(+0.55%) |
Jun 24, 2013 | 2.909 | 2.909 | 2.866 | 2.893 | 0 | +0.01(+0.28%) |
Jun 21, 2013 | 2.846 | 2.909 | 2.846 | 2.885 | 8,405 | +0.01(+0.28%) |
Jun 20, 2013 | 2.965 | 2.965 | 2.838 | 2.878 | 0 | -0.12(-3.99%) |
Jun 19, 2013 | 2.949 | 2.997 | 2.909 | 2.997 | 0 | +0.07(+2.45%) |
Jun 18, 2013 | 2.926 | 2.926 | 2.917 | 2.925 | 0 | -0.03(-1.05%) |
Jun 17, 2013 | 3.005 | 3.005 | 2.886 | 2.956 | 0 | -0.05(-1.62%) |
Jun 14, 2013 | 2.897 | 3.045 | 2.897 | 3.005 | 0 | -0.01(-0.26%) |
Jun 13, 2013 | 2.870 | 3.013 | 2.870 | 3.013 | 12,044 | +0.10(+3.56%) |
Jun 12, 2013 | 2.870 | 2.933 | 2.862 | 2.909 | 29,263 | +0.02(+0.55%) |
Jun 11, 2013 | 2.941 | 2.941 | 2.885 | 2.893 | 12,034 | -0.06(-1.89%) |
Jun 10, 2013 | 2.949 | 2.957 | 2.870 | 2.949 | 0 | +0.06(+2.21%) |
Jun 07, 2013 | 2.893 | 2.893 | 2.870 | 2.885 | 0 | +0.00(+0.00%) |
Jun 06, 2013 | 2.949 | 2.949 | 2.885 | 2.885 | 0 | -0.06(-2.16%) |
Jun 05, 2013 | 3.077 | 3.093 | 2.909 | 2.949 | 0 | -0.13(-4.14%) |
Jun 04, 2013 | 2.973 | 3.085 | 2.878 | 3.077 | 0 | +0.06(+2.12%) |
Jun 03, 2013 | 3.029 | 3.029 | 2.830 | 3.013 | 18,317 | +0.05(+1.61%) |
May 31, 2013 | 2.949 | 2.965 | 2.917 | 2.965 | 8,606 | +0.04(+1.36%) |
May 30, 2013 | 3.029 | 3.037 | 2.893 | 2.925 | 0 | -0.14(-4.68%) |
May 29, 2013 | 3.085 | 3.085 | 2.913 | 3.069 | 70,122 | -0.11(-3.51%) |
May 28, 2013 | 3.180 | 3.188 | 3.149 | 3.180 | 6,915 | +0.06(+1.79%) |
May 24, 2013 | 3.141 | 3.201 | 3.089 | 3.125 | 0 | -0.05(-1.51%) |
May 23, 2013 | 3.196 | 3.220 | 3.109 | 3.172 | 0 | -0.11(-3.40%) |
May 22, 2013 | 3.188 | 3.300 | 3.149 | 3.284 | 0 | +0.13(+4.04%) |
May 21, 2013 | 3.180 | 3.180 | 3.156 | 3.156 | 0 | +0.00(+0.00%) |
May 20, 2013 | 3.188 | 3.188 | 3.149 | 3.156 | 0 | +0.00(+0.00%) |
May 17, 2013 | 3.212 | 3.212 | 3.149 | 3.156 | 0 | +0.03(+1.02%) |
May 16, 2013 | 3.236 | 3.276 | 3.094 | 3.125 | 1,348 | -0.02(-0.76%) |
May 15, 2013 | 3.172 | 3.188 | 3.149 | 3.149 | 0 | +0.00(+0.00%) |
May 13, 2013 | 3.204 | 3.256 | 3.149 | 3.149 | 0 | +0.00(+0.00%) |
May 10, 2013 | 3.149 | 3.356 | 3.149 | 3.149 | 0 | -0.01(-0.25%) |
May 09, 2013 | 3.204 | 3.300 | 3.156 | 3.156 | 0 | -0.02(-0.50%) |
May 08, 2013 | 3.149 | 3.260 | 3.149 | 3.172 | 0 | +0.02(+0.76%) |
May 07, 2013 | 3.260 | 3.260 | 3.141 | 3.149 | 0 | -0.07(-2.23%) |
May 06, 2013 | 3.125 | 3.239 | 3.125 | 3.220 | 0 | +0.10(+3.06%) |
May 03, 2013 | 3.228 | 3.204 | 3.097 | 3.125 | 0 | -0.08(-2.49%) |
May 02, 2013 | 3.268 | 3.276 | 3.101 | 3.204 | 0 | -0.07(-2.19%) |
May 01, 2013 | 3.188 | 3.316 | 3.069 | 3.276 | 0 | +0.10(+3.27%) |
Apr 30, 2013 | 3.188 | 3.316 | 3.172 | 3.172 | 0 | -0.05(-1.49%) |
Apr 29, 2013 | 3.149 | 3.228 | 3.149 | 3.220 | 7,335 | +0.06(+2.02%) |
Apr 26, 2013 | 3.260 | 3.276 | 3.156 | 3.156 | 6,753 | -0.04(-1.25%) |
Apr 25, 2013 | 3.156 | 3.292 | 3.156 | 3.196 | 0 | -0.06(-1.72%) |
Apr 24, 2013 | 3.380 | 3.380 | 3.164 | 3.252 | 0 | -0.15(-4.45%) |
Apr 23, 2013 | 3.260 | 3.412 | 3.109 | 3.404 | 36,600 | +0.19(+5.95%) |
Apr 22, 2013 | 3.236 | 3.308 | 3.133 | 3.212 | 5,427 | -0.01(-0.25%) |
Apr 19, 2013 | 3.292 | 3.308 | 3.133 | 3.220 | 12,692 | -0.09(-2.65%) |
Apr 18, 2013 | 3.467 | 3.563 | 3.268 | 3.308 | 45,004 | -0.10(-3.04%) |
Apr 17, 2013 | 3.364 | 3.575 | 3.308 | 3.412 | 49,145 | -0.09(-2.51%) |
Apr 16, 2013 | 3.906 | 3.906 | 3.420 | 3.499 | 65,514 | -0.41(-10.41%) |
Apr 15, 2013 | 3.244 | 4.025 | 3.244 | 3.906 | 149,603 | +0.60(+18.07%) |
Apr 12, 2013 | 3.388 | 3.403 | 3.252 | 3.308 | 7,334 | -0.08(-2.35%) |
Apr 11, 2013 | 3.410 | 3.410 | 3.388 | 3.388 | 7,320 | -0.02(-0.70%) |
Apr 10, 2013 | 3.364 | 3.428 | 3.324 | 3.412 | 10,632 | +0.08(+2.39%) |
Apr 09, 2013 | 3.420 | 3.420 | 3.308 | 3.332 | 10,397 | -0.09(-2.56%) |
Apr 08, 2013 | 3.324 | 3.459 | 3.229 | 3.420 | 14,401 | +0.11(+3.37%) |
Apr 05, 2013 | 3.236 | 3.324 | 3.133 | 3.308 | 12,103 | +0.08(+2.47%) |
Apr 04, 2013 | 3.228 | 3.308 | 3.228 | 3.228 | 4,140 | +0.03(+1.00%) |
Apr 03, 2013 | 3.212 | 3.260 | 3.077 | 3.196 | 28,563 | +0.01(+0.25%) |
Apr 02, 2013 | 3.308 | 3.308 | 3.164 | 3.188 | 45,744 | -0.12(-3.61%) |