Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 2.171 | 2.212 | 2.101 | 2.181 | 551,688 | +0.01(+0.48%) |
Jun 27, 2013 | 2.136 | 2.184 | 2.091 | 2.171 | 436,301 | +0.06(+2.97%) |
Jun 26, 2013 | 2.223 | 2.257 | 2.108 | 2.108 | 398,589 | -0.11(-4.86%) |
Jun 25, 2013 | 2.073 | 2.219 | 2.021 | 2.216 | 1,047,793 | +0.18(+8.69%) |
Jun 24, 2013 | 2.105 | 2.118 | 2.007 | 2.039 | 961,772 | -0.12(-5.48%) |
Jun 21, 2013 | 2.167 | 2.176 | 2.073 | 2.157 | 1,427,469 | -0.02(-0.80%) |
Jun 20, 2013 | 2.230 | 2.250 | 2.139 | 2.174 | 686,907 | -0.07(-3.25%) |
Jun 19, 2013 | 2.264 | 2.315 | 2.230 | 2.247 | 512,493 | -0.03(-1.22%) |
Jun 18, 2013 | 2.278 | 2.306 | 2.261 | 2.275 | 434,731 | -0.01(-0.30%) |
Jun 17, 2013 | 2.382 | 2.382 | 2.267 | 2.282 | 761,369 | -0.07(-2.95%) |
Jun 14, 2013 | 2.365 | 2.392 | 2.344 | 2.351 | 407,060 | -0.02(-1.02%) |
Jun 13, 2013 | 2.348 | 2.391 | 2.323 | 2.375 | 405,453 | +0.04(+1.79%) |
Jun 12, 2013 | 2.389 | 2.396 | 2.327 | 2.334 | 528,152 | -0.05(-2.18%) |
Jun 11, 2013 | 2.414 | 2.421 | 2.379 | 2.386 | 331,912 | -0.06(-2.28%) |
Jun 10, 2013 | 2.414 | 2.462 | 2.379 | 2.441 | 399,409 | +0.03(+1.15%) |
Jun 07, 2013 | 2.428 | 2.431 | 2.403 | 2.414 | 380,537 | +0.00(+0.00%) |
Jun 06, 2013 | 2.341 | 2.421 | 2.334 | 2.414 | 501,986 | +0.07(+2.81%) |
Jun 05, 2013 | 2.375 | 2.403 | 2.341 | 2.348 | 464,680 | -0.03(-1.46%) |
Jun 04, 2013 | 2.382 | 2.395 | 2.355 | 2.382 | 1,158,861 | +0.01(+0.29%) |
Jun 03, 2013 | 2.365 | 2.403 | 2.355 | 2.375 | 664,335 | +0.02(+0.88%) |
May 31, 2013 | 2.403 | 2.407 | 2.337 | 2.355 | 600,509 | -0.06(-2.31%) |
May 30, 2013 | 2.428 | 2.428 | 2.362 | 2.410 | 424,616 | -0.02(-0.86%) |
May 29, 2013 | 2.369 | 2.441 | 2.320 | 2.431 | 694,866 | +0.04(+1.74%) |
May 28, 2013 | 2.448 | 2.459 | 2.386 | 2.389 | 884,338 | -0.05(-2.13%) |
May 24, 2013 | 2.455 | 2.476 | 2.414 | 2.441 | 254,550 | -0.04(-1.68%) |
May 23, 2013 | 2.417 | 2.490 | 2.386 | 2.483 | 582,245 | +0.04(+1.71%) |
May 22, 2013 | 2.504 | 2.513 | 2.414 | 2.441 | 754,464 | -0.07(-2.77%) |
May 21, 2013 | 2.514 | 2.532 | 2.487 | 2.511 | 547,104 | +0.00(+0.14%) |
May 20, 2013 | 2.518 | 2.566 | 2.466 | 2.507 | 629,646 | +0.00(+0.00%) |
May 17, 2013 | 2.480 | 2.507 | 2.441 | 2.507 | 588,689 | +0.06(+2.41%) |
May 16, 2013 | 2.462 | 2.504 | 2.441 | 2.448 | 691,361 | -0.04(-1.54%) |
May 15, 2013 | 2.518 | 2.518 | 2.441 | 2.487 | 1,071,677 | +0.00(+0.00%) |
May 13, 2013 | 2.483 | 2.518 | 2.466 | 2.487 | 514,273 | +0.01(+0.28%) |
May 10, 2013 | 2.582 | 2.589 | 2.476 | 2.480 | 830,792 | -0.09(-3.59%) |
May 09, 2013 | 2.603 | 2.603 | 2.531 | 2.572 | 374,089 | +0.00(+0.00%) |
May 08, 2013 | 2.565 | 2.599 | 2.541 | 2.572 | 625,516 | -0.02(-0.79%) |
May 07, 2013 | 2.599 | 2.603 | 2.545 | 2.592 | 205,094 | +0.00(+0.13%) |
May 06, 2013 | 2.589 | 2.606 | 2.541 | 2.589 | 502,969 | +0.05(+2.16%) |
May 03, 2013 | 2.627 | 2.606 | 2.476 | 2.534 | 791,633 | -0.04(-1.72%) |
May 02, 2013 | 2.531 | 2.579 | 2.512 | 2.579 | 338,073 | +0.05(+2.17%) |
May 01, 2013 | 2.616 | 2.620 | 2.514 | 2.524 | 727,733 | -0.11(-4.27%) |
Apr 30, 2013 | 2.637 | 2.644 | 2.595 | 2.637 | 418,908 | +0.02(+0.65%) |
Apr 29, 2013 | 2.589 | 2.630 | 2.575 | 2.620 | 327,000 | +0.05(+2.13%) |
Apr 26, 2013 | 2.599 | 2.586 | 2.562 | 2.565 | 320,041 | -0.02(-0.79%) |
Apr 25, 2013 | 2.568 | 2.609 | 2.558 | 2.586 | 255,101 | +0.03(+1.34%) |
Apr 24, 2013 | 2.538 | 2.582 | 2.510 | 2.551 | 467,396 | +0.03(+1.08%) |
Apr 23, 2013 | 2.483 | 2.531 | 2.468 | 2.524 | 499,813 | +0.06(+2.64%) |
Apr 22, 2013 | 2.490 | 2.490 | 2.439 | 2.459 | 578,199 | -0.01(-0.41%) |
Apr 19, 2013 | 2.480 | 2.490 | 2.452 | 2.469 | 708,544 | +0.04(+1.54%) |
Apr 18, 2013 | 2.531 | 2.531 | 2.425 | 2.432 | 786,222 | -0.06(-2.60%) |
Apr 17, 2013 | 2.538 | 2.551 | 2.463 | 2.497 | 737,916 | -0.07(-2.66%) |
Apr 16, 2013 | 2.545 | 2.620 | 2.545 | 2.565 | 555,026 | +0.03(+1.21%) |
Apr 15, 2013 | 2.650 | 2.667 | 2.526 | 2.534 | 763,821 | -0.12(-4.38%) |
Apr 12, 2013 | 2.715 | 2.722 | 2.647 | 2.650 | 334,917 | -0.05(-2.02%) |
Apr 11, 2013 | 2.702 | 2.722 | 2.702 | 2.705 | 264,834 | -0.02(-0.75%) |
Apr 10, 2013 | 2.702 | 2.732 | 2.688 | 2.726 | 285,203 | +0.01(+0.50%) |
Apr 09, 2013 | 2.732 | 2.760 | 2.712 | 2.712 | 326,590 | -0.02(-0.63%) |
Apr 08, 2013 | 2.702 | 2.729 | 2.684 | 2.729 | 574,373 | +0.04(+1.65%) |
Apr 05, 2013 | 2.691 | 2.695 | 2.647 | 2.685 | 564,386 | -0.01(-0.25%) |
Apr 04, 2013 | 2.664 | 2.695 | 2.657 | 2.691 | 938,214 | +0.03(+1.03%) |
Apr 03, 2013 | 2.712 | 2.722 | 2.654 | 2.664 | 863,417 | -0.04(-1.64%) |
Apr 02, 2013 | 2.664 | 2.708 | 2.650 | 2.708 | 1,494,628 | +0.03(+1.28%) |