Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 2.236 | 2.279 | 2.165 | 2.247 | 535,529 | +0.01(+0.48%) |
Jun 27, 2013 | 2.200 | 2.250 | 2.154 | 2.236 | 423,521 | +0.06(+2.97%) |
Jun 26, 2013 | 2.290 | 2.325 | 2.172 | 2.172 | 386,913 | -0.11(-4.86%) |
Jun 25, 2013 | 2.136 | 2.286 | 2.082 | 2.283 | 1,017,101 | +0.18(+8.69%) |
Jun 24, 2013 | 2.168 | 2.182 | 2.068 | 2.100 | 933,600 | -0.12(-5.47%) |
Jun 21, 2013 | 2.232 | 2.241 | 2.136 | 2.222 | 1,385,657 | -0.02(-0.80%) |
Jun 20, 2013 | 2.297 | 2.318 | 2.204 | 2.240 | 666,786 | -0.08(-3.25%) |
Jun 19, 2013 | 2.333 | 2.385 | 2.297 | 2.315 | 497,482 | -0.03(-1.22%) |
Jun 18, 2013 | 2.347 | 2.376 | 2.329 | 2.343 | 421,997 | -0.01(-0.30%) |
Jun 17, 2013 | 2.454 | 2.454 | 2.336 | 2.351 | 739,067 | -0.07(-2.95%) |
Jun 14, 2013 | 2.436 | 2.465 | 2.415 | 2.422 | 395,136 | -0.03(-1.02%) |
Jun 13, 2013 | 2.419 | 2.463 | 2.393 | 2.447 | 393,577 | +0.04(+1.79%) |
Jun 12, 2013 | 2.461 | 2.469 | 2.397 | 2.404 | 512,681 | -0.05(-2.18%) |
Jun 11, 2013 | 2.486 | 2.494 | 2.451 | 2.458 | 322,190 | -0.06(-2.28%) |
Jun 10, 2013 | 2.486 | 2.537 | 2.451 | 2.515 | 387,710 | +0.03(+1.15%) |
Jun 07, 2013 | 2.501 | 2.504 | 2.476 | 2.486 | 369,391 | +0.00(+0.00%) |
Jun 06, 2013 | 2.411 | 2.494 | 2.404 | 2.486 | 487,282 | +0.07(+2.81%) |
Jun 05, 2013 | 2.447 | 2.475 | 2.411 | 2.419 | 451,069 | -0.04(-1.46%) |
Jun 04, 2013 | 2.454 | 2.467 | 2.426 | 2.454 | 1,124,916 | +0.01(+0.29%) |
Jun 03, 2013 | 2.436 | 2.476 | 2.426 | 2.447 | 644,875 | +0.02(+0.88%) |
May 31, 2013 | 2.476 | 2.479 | 2.408 | 2.426 | 582,919 | -0.06(-2.31%) |
May 30, 2013 | 2.501 | 2.501 | 2.433 | 2.483 | 412,178 | -0.02(-0.86%) |
May 29, 2013 | 2.440 | 2.515 | 2.390 | 2.504 | 674,512 | +0.04(+1.74%) |
May 28, 2013 | 2.522 | 2.533 | 2.458 | 2.461 | 858,435 | -0.05(-2.13%) |
May 24, 2013 | 2.529 | 2.550 | 2.486 | 2.515 | 247,094 | -0.04(-1.68%) |
May 23, 2013 | 2.490 | 2.565 | 2.458 | 2.558 | 565,190 | +0.04(+1.71%) |
May 22, 2013 | 2.580 | 2.588 | 2.486 | 2.515 | 732,365 | -0.07(-2.77%) |
May 21, 2013 | 2.590 | 2.608 | 2.562 | 2.587 | 531,079 | +0.00(+0.14%) |
May 20, 2013 | 2.594 | 2.644 | 2.540 | 2.583 | 611,203 | +0.00(+0.00%) |
May 17, 2013 | 2.554 | 2.583 | 2.515 | 2.583 | 571,445 | +0.06(+2.41%) |
May 16, 2013 | 2.537 | 2.580 | 2.515 | 2.522 | 671,110 | -0.04(-1.54%) |
May 15, 2013 | 2.594 | 2.594 | 2.515 | 2.562 | 1,040,286 | +0.00(+0.00%) |
May 13, 2013 | 2.558 | 2.594 | 2.540 | 2.562 | 499,209 | +0.01(+0.28%) |
May 10, 2013 | 2.660 | 2.667 | 2.551 | 2.554 | 806,457 | -0.10(-3.59%) |
May 09, 2013 | 2.681 | 2.681 | 2.607 | 2.649 | 363,131 | +0.00(+0.00%) |
May 08, 2013 | 2.642 | 2.678 | 2.618 | 2.649 | 607,194 | -0.02(-0.79%) |
May 07, 2013 | 2.678 | 2.681 | 2.621 | 2.671 | 199,087 | +0.00(+0.13%) |
May 06, 2013 | 2.667 | 2.685 | 2.618 | 2.667 | 488,236 | +0.06(+2.16%) |
May 03, 2013 | 2.706 | 2.685 | 2.551 | 2.611 | 768,444 | -0.05(-1.72%) |
May 02, 2013 | 2.607 | 2.657 | 2.588 | 2.657 | 328,171 | +0.06(+2.16%) |
May 01, 2013 | 2.695 | 2.699 | 2.590 | 2.600 | 706,416 | -0.12(-4.27%) |
Apr 30, 2013 | 2.716 | 2.723 | 2.674 | 2.716 | 406,637 | +0.02(+0.65%) |
Apr 29, 2013 | 2.667 | 2.709 | 2.653 | 2.699 | 317,422 | +0.06(+2.13%) |
Apr 26, 2013 | 2.678 | 2.664 | 2.639 | 2.642 | 310,666 | -0.02(-0.79%) |
Apr 25, 2013 | 2.646 | 2.688 | 2.635 | 2.664 | 247,629 | +0.04(+1.34%) |
Apr 24, 2013 | 2.614 | 2.660 | 2.586 | 2.628 | 453,705 | +0.03(+1.08%) |
Apr 23, 2013 | 2.558 | 2.607 | 2.542 | 2.600 | 485,172 | +0.07(+2.64%) |
Apr 22, 2013 | 2.565 | 2.565 | 2.512 | 2.533 | 561,263 | -0.01(-0.42%) |
Apr 19, 2013 | 2.554 | 2.565 | 2.526 | 2.544 | 687,789 | +0.04(+1.54%) |
Apr 18, 2013 | 2.607 | 2.607 | 2.498 | 2.505 | 763,192 | -0.07(-2.60%) |
Apr 17, 2013 | 2.614 | 2.628 | 2.537 | 2.572 | 716,301 | -0.07(-2.66%) |
Apr 16, 2013 | 2.621 | 2.699 | 2.621 | 2.642 | 538,768 | +0.03(+1.21%) |
Apr 15, 2013 | 2.730 | 2.748 | 2.602 | 2.611 | 741,448 | -0.12(-4.38%) |
Apr 12, 2013 | 2.797 | 2.804 | 2.727 | 2.730 | 325,107 | -0.06(-2.02%) |
Apr 11, 2013 | 2.783 | 2.804 | 2.783 | 2.787 | 257,076 | -0.02(-0.75%) |
Apr 10, 2013 | 2.783 | 2.815 | 2.769 | 2.808 | 276,848 | +0.01(+0.50%) |
Apr 09, 2013 | 2.815 | 2.843 | 2.794 | 2.794 | 317,024 | -0.02(-0.63%) |
Apr 08, 2013 | 2.783 | 2.811 | 2.765 | 2.811 | 557,548 | +0.05(+1.65%) |
Apr 05, 2013 | 2.773 | 2.776 | 2.727 | 2.766 | 547,854 | -0.01(-0.25%) |
Apr 04, 2013 | 2.744 | 2.776 | 2.737 | 2.773 | 910,733 | +0.03(+1.03%) |
Apr 03, 2013 | 2.794 | 2.804 | 2.734 | 2.744 | 838,126 | -0.05(-1.64%) |
Apr 02, 2013 | 2.744 | 2.790 | 2.730 | 2.790 | 1,450,848 | +0.04(+1.28%) |