Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2.160 | 2.170 | 2.148 | 2.148 | 56,259 | -0.09(-4.03%) |
May 30, 2013 | 2.110 | 2.248 | 2.110 | 2.238 | 10,305 | +0.18(+8.50%) |
May 29, 2013 | 2.040 | 2.070 | 2.040 | 2.063 | 1,300 | +0.01(+0.48%) |
May 28, 2013 | 2.020 | 2.060 | 2.010 | 2.053 | 58,000 | +0.01(+0.64%) |
May 24, 2013 | 2.147 | 2.180 | 2.010 | 2.040 | 22,400 | -0.11(-5.12%) |
May 23, 2013 | 2.175 | 2.180 | 2.150 | 2.150 | 39,700 | -0.13(-5.82%) |
May 22, 2013 | 2.312 | 2.399 | 2.283 | 2.283 | 27,000 | -0.05(-2.32%) |
May 21, 2013 | 2.290 | 2.370 | 2.290 | 2.337 | 19,550 | +0.09(+3.87%) |
May 20, 2013 | 2.250 | 2.250 | 2.200 | 2.250 | 20,700 | -0.04(-1.59%) |
May 17, 2013 | 2.309 | 2.360 | 2.270 | 2.286 | 12,440 | -0.13(-5.35%) |
May 16, 2013 | 2.420 | 2.520 | 2.416 | 2.416 | 15,800 | -0.08(-3.38%) |
May 15, 2013 | 2.580 | 2.610 | 2.500 | 2.500 | 5,182 | -0.31(-11.03%) |
May 13, 2013 | 2.860 | 2.860 | 2.810 | 2.810 | 1,300 | -0.10(-3.44%) |
May 10, 2013 | 2.885 | 2.916 | 2.885 | 2.910 | 4,900 | -0.07(-2.44%) |
May 09, 2013 | 3.063 | 3.063 | 2.983 | 2.983 | 800 | -0.05(-1.56%) |
May 08, 2013 | 2.890 | 3.030 | 2.890 | 3.030 | 6,600 | +0.19(+6.69%) |
May 07, 2013 | 2.840 | 2.840 | 2.840 | 2.840 | 574 | -0.10(-3.41%) |
May 06, 2013 | 2.940 | 2.940 | 2.940 | 2.940 | 500 | +0.03(+1.04%) |
May 03, 2013 | 2.910 | 2.910 | 2.910 | 2.910 | 3,000 | -0.00(-0.00%) |
May 02, 2013 | 2.920 | 2.920 | 2.910 | 2.910 | 2,100 | -0.06(-2.02%) |
May 01, 2013 | 2.880 | 2.971 | 2.880 | 2.970 | 7,400 | -0.02(-0.60%) |
Apr 30, 2013 | 2.873 | 2.988 | 2.870 | 2.988 | 43,380 | +0.01(+0.43%) |
Apr 29, 2013 | 2.850 | 2.978 | 2.850 | 2.975 | 4,300 | +0.17(+6.02%) |
Apr 26, 2013 | 2.950 | 2.980 | 2.806 | 2.806 | 5,335 | -0.14(-4.70%) |
Apr 25, 2013 | 3.043 | 3.126 | 2.945 | 2.945 | 24,138 | +0.06(+2.24%) |
Apr 24, 2013 | 2.600 | 2.880 | 2.600 | 2.880 | 51,087 | +0.41(+16.60%) |
Apr 23, 2013 | 2.441 | 2.475 | 2.430 | 2.470 | 5,300 | -0.08(-3.14%) |
Apr 22, 2013 | 2.450 | 2.550 | 2.450 | 2.550 | 5,900 | -0.02(-0.67%) |
Apr 19, 2013 | 2.589 | 2.610 | 2.500 | 2.567 | 24,650 | +0.03(+1.07%) |
Apr 18, 2013 | 2.490 | 2.640 | 2.490 | 2.540 | 21,500 | +0.13(+5.39%) |
Apr 17, 2013 | 2.750 | 2.750 | 2.402 | 2.410 | 49,700 | -0.61(-20.08%) |
Apr 16, 2013 | 3.150 | 3.150 | 2.980 | 3.016 | 10,600 | +0.10(+3.37%) |
Apr 15, 2013 | 3.068 | 3.089 | 2.917 | 2.917 | 38,750 | -0.59(-16.73%) |
Apr 12, 2013 | 3.800 | 3.800 | 3.503 | 3.503 | 8,675 | -0.42(-10.61%) |
Apr 11, 2013 | 3.817 | 3.919 | 3.817 | 3.919 | 575 | +0.22(+6.00%) |
Apr 10, 2013 | 3.900 | 3.900 | 3.692 | 3.697 | 4,300 | -0.20(-5.20%) |
Apr 09, 2013 | 3.926 | 3.940 | 3.900 | 3.900 | 2,800 | +0.16(+4.26%) |
Apr 08, 2013 | 3.690 | 3.749 | 3.690 | 3.740 | 3,900 | +0.00(+0.00%) |
Apr 05, 2013 | 3.710 | 3.750 | 3.650 | 3.740 | 4,300 | +0.20(+5.65%) |
Apr 04, 2013 | 3.460 | 3.540 | 3.460 | 3.540 | 37,200 | +0.00(+0.00%) |
Apr 03, 2013 | 3.713 | 3.713 | 3.440 | 3.540 | 13,200 | -0.28(-7.33%) |
Apr 02, 2013 | 3.860 | 3.860 | 3.820 | 3.820 | 7,500 | -0.17(-4.26%) |
Apr 01, 2013 | 4.090 | 4.110 | 3.990 | 3.990 | 700 | -0.01(-0.25%) |
Mar 28, 2013 | 4.015 | 4.015 | 3.994 | 4.000 | 3,100 | -0.08(-1.96%) |
Mar 27, 2013 | 3.950 | 4.100 | 3.950 | 4.080 | 3,900 | +0.20(+5.15%) |
Mar 26, 2013 | 3.882 | 3.882 | 3.880 | 3.880 | 1,600 | +0.00(+0.00%) |
Mar 25, 2013 | 3.877 | 3.880 | 3.877 | 3.880 | 800 | +0.00(+0.00%) |
Mar 22, 2013 | 3.800 | 3.950 | 3.800 | 3.880 | 12,000 | +0.08(+2.19%) |
Mar 21, 2013 | 3.865 | 3.865 | 3.797 | 3.797 | 500 | -0.07(-1.89%) |
Mar 20, 2013 | 3.839 | 3.870 | 3.839 | 3.870 | 29,500 | +0.12(+3.20%) |
Mar 19, 2013 | 3.781 | 3.781 | 3.750 | 3.750 | 6,500 | -0.06(-1.70%) |
Mar 18, 2013 | 3.755 | 3.825 | 3.750 | 3.815 | 21,900 | +0.24(+6.59%) |
Mar 15, 2013 | 3.590 | 3.630 | 3.559 | 3.579 | 31,515 | +0.10(+2.79%) |
Mar 14, 2013 | 3.520 | 3.550 | 3.480 | 3.482 | 11,780 | -0.08(-2.36%) |
Mar 13, 2013 | 3.720 | 3.750 | 3.566 | 3.566 | 23,270 | -0.14(-3.66%) |
Mar 12, 2013 | 3.651 | 3.701 | 3.651 | 3.701 | 6,400 | +0.16(+4.62%) |
Mar 11, 2013 | 3.585 | 3.585 | 3.538 | 3.538 | 8,100 | +0.06(+1.67%) |
Mar 08, 2013 | 3.567 | 3.590 | 3.464 | 3.480 | 19,900 | -0.02(-0.49%) |
Mar 07, 2013 | 3.425 | 3.526 | 3.391 | 3.497 | 58,450 | +0.07(+1.99%) |
Mar 06, 2013 | 3.350 | 3.429 | 3.350 | 3.429 | 3,100 | +0.15(+4.53%) |
Mar 05, 2013 | 3.300 | 3.330 | 3.280 | 3.280 | 6,239 | +0.09(+2.69%) |
Mar 04, 2013 | 3.250 | 3.250 | 3.190 | 3.194 | 8,350 | -0.14(-4.11%) |