Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 3.160 | 3.199 | 3.000 | 3.060 | 51,290 | +0.00(+0.00%) |
Jun 26, 2013 | 3.110 | 3.150 | 3.050 | 3.060 | 0 | -0.04(-1.29%) |
Jun 25, 2013 | 3.000 | 3.140 | 2.980 | 3.100 | 0 | +0.13(+4.38%) |
Jun 24, 2013 | 2.950 | 3.020 | 2.900 | 2.970 | 0 | -0.07(-2.30%) |
Jun 21, 2013 | 3.120 | 3.240 | 2.830 | 3.040 | 169,790 | -0.07(-2.25%) |
Jun 20, 2013 | 3.300 | 3.345 | 3.030 | 3.110 | 0 | -0.18(-5.47%) |
Jun 19, 2013 | 3.330 | 3.330 | 3.220 | 3.290 | 0 | +0.00(+0.00%) |
Jun 18, 2013 | 3.300 | 3.340 | 3.230 | 3.290 | 0 | +0.03(+0.92%) |
Jun 17, 2013 | 3.340 | 3.400 | 3.240 | 3.260 | 0 | -0.05(-1.51%) |
Jun 14, 2013 | 3.255 | 3.380 | 3.255 | 3.310 | 0 | -0.01(-0.30%) |
Jun 13, 2013 | 3.320 | 3.330 | 3.210 | 3.320 | 127,052 | -0.06(-1.78%) |
Jun 12, 2013 | 3.310 | 3.410 | 3.270 | 3.380 | 44,622 | +0.07(+2.11%) |
Jun 11, 2013 | 3.370 | 3.390 | 3.220 | 3.310 | 76,546 | -0.12(-3.50%) |
Jun 10, 2013 | 3.370 | 3.440 | 3.340 | 3.430 | 0 | +0.03(+0.88%) |
Jun 07, 2013 | 3.390 | 3.410 | 3.270 | 3.400 | 0 | -0.01(-0.29%) |
Jun 06, 2013 | 3.330 | 3.415 | 3.224 | 3.410 | 0 | +0.13(+3.96%) |
Jun 05, 2013 | 3.410 | 3.410 | 3.260 | 3.280 | 0 | -0.10(-2.96%) |
Jun 04, 2013 | 3.390 | 3.440 | 3.270 | 3.380 | 0 | +0.03(+0.90%) |
Jun 03, 2013 | 3.310 | 3.410 | 3.240 | 3.350 | 94,735 | +0.08(+2.45%) |
May 31, 2013 | 3.200 | 3.380 | 3.200 | 3.270 | 58,631 | +0.07(+2.19%) |
May 30, 2013 | 3.190 | 3.250 | 3.140 | 3.200 | 0 | +0.03(+0.95%) |
May 29, 2013 | 3.240 | 3.310 | 3.100 | 3.170 | 70,636 | -0.12(-3.65%) |
May 28, 2013 | 3.440 | 3.489 | 3.210 | 3.290 | 161,062 | -0.11(-3.24%) |
May 24, 2013 | 3.550 | 3.550 | 3.350 | 3.400 | 0 | -0.13(-3.68%) |
May 23, 2013 | 3.260 | 3.550 | 3.160 | 3.530 | 0 | +0.19(+5.69%) |
May 22, 2013 | 3.510 | 3.600 | 3.270 | 3.340 | 0 | -0.18(-5.11%) |
May 21, 2013 | 3.380 | 3.730 | 3.210 | 3.520 | 0 | +0.20(+6.02%) |
May 20, 2013 | 3.250 | 3.370 | 3.070 | 3.320 | 0 | +0.08(+2.47%) |
May 17, 2013 | 3.240 | 3.300 | 3.170 | 3.240 | 0 | +0.04(+1.25%) |
May 16, 2013 | 3.140 | 3.240 | 3.050 | 3.200 | 128,736 | +0.06(+1.91%) |
May 15, 2013 | 2.940 | 3.250 | 2.850 | 3.140 | 0 | +0.30(+10.56%) |
May 13, 2013 | 2.670 | 2.890 | 2.670 | 2.840 | 94,780 | +0.21(+7.98%) |
May 10, 2013 | 2.610 | 2.660 | 2.590 | 2.630 | 0 | +0.07(+2.73%) |
May 09, 2013 | 2.700 | 2.700 | 2.420 | 2.560 | 0 | -0.18(-6.57%) |
May 08, 2013 | 2.470 | 2.760 | 2.400 | 2.740 | 0 | +0.27(+10.98%) |
May 07, 2013 | 2.370 | 2.552 | 2.370 | 2.469 | 0 | +0.06(+2.45%) |
May 06, 2013 | 2.370 | 2.410 | 2.220 | 2.410 | 0 | -0.01(-0.41%) |
May 03, 2013 | 2.600 | 2.600 | 2.250 | 2.420 | 0 | -0.18(-6.92%) |
May 02, 2013 | 2.690 | 2.690 | 2.510 | 2.600 | 0 | -0.09(-3.35%) |
May 01, 2013 | 2.810 | 2.850 | 2.630 | 2.690 | 0 | -0.16(-5.61%) |
Apr 30, 2013 | 2.950 | 2.950 | 2.850 | 2.850 | 0 | -0.08(-2.73%) |
Apr 29, 2013 | 2.890 | 2.950 | 2.807 | 2.930 | 58,778 | +0.07(+2.45%) |
Apr 26, 2013 | 2.800 | 2.900 | 2.800 | 2.860 | 82,888 | +0.04(+1.42%) |
Apr 25, 2013 | 2.870 | 2.899 | 2.780 | 2.820 | 0 | -0.04(-1.40%) |
Apr 24, 2013 | 2.910 | 2.920 | 2.800 | 2.860 | 0 | -0.08(-2.72%) |
Apr 23, 2013 | 2.820 | 2.990 | 2.820 | 2.940 | 23,452 | +0.10(+3.52%) |
Apr 22, 2013 | 2.840 | 2.840 | 2.790 | 2.840 | 13,427 | +0.00(+0.00%) |
Apr 19, 2013 | 2.770 | 2.840 | 2.740 | 2.840 | 28,298 | +0.11(+4.03%) |
Apr 18, 2013 | 2.900 | 2.900 | 2.700 | 2.730 | 46,072 | -0.17(-5.86%) |
Apr 17, 2013 | 3.000 | 3.000 | 2.811 | 2.900 | 120,448 | -0.10(-3.33%) |
Apr 16, 2013 | 2.830 | 3.039 | 2.830 | 3.000 | 105,102 | +0.13(+4.53%) |
Apr 15, 2013 | 2.860 | 2.900 | 2.810 | 2.870 | 43,902 | -0.01(-0.35%) |
Apr 12, 2013 | 2.790 | 2.950 | 2.750 | 2.880 | 118,358 | +0.06(+2.13%) |
Apr 11, 2013 | 2.730 | 2.880 | 2.730 | 2.820 | 134,742 | +0.09(+3.30%) |
Apr 10, 2013 | 2.990 | 3.060 | 2.620 | 2.730 | 328,391 | -0.19(-6.51%) |
Apr 09, 2013 | 2.610 | 2.990 | 2.600 | 2.920 | 168,844 | +0.33(+12.74%) |
Apr 08, 2013 | 2.680 | 2.680 | 2.570 | 2.590 | 111,113 | -0.06(-2.26%) |
Apr 05, 2013 | 2.550 | 2.650 | 2.401 | 2.650 | 83,305 | +0.03(+1.15%) |
Apr 04, 2013 | 2.600 | 2.640 | 2.550 | 2.620 | 34,129 | +0.02(+0.77%) |
Apr 03, 2013 | 2.640 | 2.660 | 2.510 | 2.600 | 94,117 | -0.06(-2.26%) |
Apr 02, 2013 | 2.690 | 2.690 | 2.610 | 2.660 | 115,721 | -0.02(-0.75%) |