Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2.370 | 2.370 | 2.110 | 2.150 | 5,057 | +0.03(+1.65%) |
May 30, 2013 | 2.100 | 2.400 | 2.100 | 2.115 | 450 | -0.01(-0.56%) |
May 29, 2013 | 2.200 | 2.200 | 2.127 | 2.127 | 6,470 | +0.01(+0.33%) |
May 28, 2013 | 2.190 | 2.190 | 2.100 | 2.120 | 2,743 | -0.25(-10.55%) |
May 24, 2013 | 2.120 | 2.370 | 2.120 | 2.370 | 3,777 | +0.25(+11.79%) |
May 23, 2013 | 2.000 | 2.300 | 2.000 | 2.120 | 2,419 | -0.18(-7.79%) |
May 22, 2013 | 2.300 | 2.300 | 2.120 | 2.299 | 950 | +0.20(+9.48%) |
May 21, 2013 | 2.150 | 2.200 | 2.080 | 2.100 | 10,477 | -0.00(-0.05%) |
May 20, 2013 | 2.100 | 2.200 | 2.100 | 2.101 | 12,390 | +0.00(+0.05%) |
May 17, 2013 | 2.100 | 2.196 | 2.075 | 2.100 | 7,174 | +0.03(+1.45%) |
May 16, 2013 | 2.295 | 2.295 | 2.070 | 2.070 | 8,370 | -0.23(-10.00%) |
May 15, 2013 | 2.300 | 2.398 | 2.022 | 2.300 | 50,906 | -0.30(-11.54%) |
May 13, 2013 | 2.400 | 2.700 | 2.400 | 2.600 | 8,826 | +0.30(+12.95%) |
May 10, 2013 | 2.400 | 2.500 | 2.301 | 2.302 | 868 | +0.00(+0.09%) |
May 09, 2013 | 2.301 | 2.500 | 2.290 | 2.300 | 2,248 | -0.07(-2.95%) |
May 08, 2013 | 2.500 | 2.500 | 2.370 | 2.370 | 5,449 | +0.07(+3.04%) |
May 07, 2013 | 2.400 | 2.600 | 2.300 | 2.300 | 1,521 | -0.10(-4.17%) |
May 06, 2013 | 2.372 | 2.599 | 2.372 | 2.400 | 7,281 | +0.00(+0.00%) |
May 03, 2013 | 2.400 | 2.500 | 2.195 | 2.400 | 7,058 | +0.21(+9.34%) |
May 02, 2013 | 2.390 | 2.390 | 2.150 | 2.195 | 11,590 | -0.10(-4.57%) |
May 01, 2013 | 2.115 | 2.311 | 2.100 | 2.300 | 2,163 | +0.10(+4.50%) |
Apr 30, 2013 | 2.120 | 2.400 | 2.090 | 2.201 | 13,816 | +0.12(+5.82%) |
Apr 29, 2013 | 2.120 | 2.178 | 2.057 | 2.080 | 3,440 | +0.05(+2.46%) |
Apr 26, 2013 | 2.110 | 2.241 | 2.025 | 2.030 | 2,589 | -0.17(-7.73%) |
Apr 25, 2013 | 2.030 | 2.399 | 2.030 | 2.200 | 10,798 | +0.10(+4.81%) |
Apr 24, 2013 | 2.450 | 2.450 | 2.000 | 2.099 | 19,498 | -0.23(-9.91%) |
Apr 23, 2013 | 2.480 | 2.480 | 2.330 | 2.330 | 885 | -0.15(-5.97%) |
Apr 22, 2013 | 2.598 | 2.598 | 2.478 | 2.478 | 1,750 | +0.00(+0.00%) |
Apr 19, 2013 | 2.451 | 2.480 | 2.450 | 2.478 | 520 | +0.03(+1.14%) |
Apr 18, 2013 | 2.515 | 2.515 | 2.450 | 2.450 | 460 | +0.00(+0.00%) |
Apr 17, 2013 | 2.515 | 2.696 | 2.450 | 2.450 | 3,453 | -0.25(-9.26%) |
Apr 16, 2013 | 2.600 | 2.700 | 2.400 | 2.700 | 8,444 | +0.10(+3.85%) |
Apr 15, 2013 | 2.500 | 2.676 | 2.400 | 2.600 | 12,869 | -0.10(-3.70%) |
Apr 12, 2013 | 2.700 | 2.700 | 2.501 | 2.700 | 1,135 | +0.18(+7.14%) |
Apr 11, 2013 | 2.680 | 2.699 | 2.500 | 2.520 | 9,462 | -0.18(-6.67%) |
Apr 10, 2013 | 2.885 | 2.885 | 2.680 | 2.700 | 2,780 | -0.12(-4.42%) |
Apr 09, 2013 | 2.710 | 2.825 | 2.710 | 2.825 | 1,057 | +0.10(+3.48%) |
Apr 08, 2013 | 2.730 | 2.825 | 2.730 | 2.730 | 4,100 | -0.01(-0.40%) |
Apr 05, 2013 | 2.731 | 2.825 | 2.730 | 2.741 | 200 | +0.01(+0.40%) |
Apr 04, 2013 | 2.750 | 2.825 | 2.716 | 2.730 | 4,950 | +0.00(+0.00%) |
Apr 03, 2013 | 2.900 | 2.900 | 2.730 | 2.730 | 3,160 | -0.07(-2.50%) |
Apr 02, 2013 | 2.949 | 2.949 | 2.800 | 2.800 | 923 | +0.01(+0.32%) |
Apr 01, 2013 | 2.900 | 2.900 | 2.761 | 2.791 | 756 | -0.11(-3.76%) |
Mar 28, 2013 | 3.000 | 3.000 | 2.800 | 2.900 | 2,859 | -0.00(-0.03%) |
Mar 27, 2013 | 2.800 | 2.901 | 2.630 | 2.901 | 3,830 | +0.25(+9.47%) |
Mar 26, 2013 | 2.860 | 2.900 | 2.600 | 2.650 | 8,139 | -0.21(-7.34%) |
Mar 25, 2013 | 2.900 | 2.980 | 2.860 | 2.860 | 4,526 | -0.04(-1.35%) |
Mar 22, 2013 | 3.000 | 3.000 | 2.821 | 2.899 | 333 | +0.07(+2.44%) |
Mar 21, 2013 | 2.800 | 3.000 | 2.800 | 2.830 | 2,522 | -0.07(-2.41%) |
Mar 20, 2013 | 3.049 | 3.049 | 2.805 | 2.900 | 988 | +0.00(+0.00%) |
Mar 19, 2013 | 3.000 | 3.000 | 2.801 | 2.900 | 1,808 | +0.06(+2.11%) |
Mar 18, 2013 | 2.794 | 2.900 | 2.651 | 2.840 | 16,274 | +0.09(+3.27%) |
Mar 15, 2013 | 2.700 | 2.950 | 2.500 | 2.750 | 21,514 | -0.15(-5.17%) |
Mar 14, 2013 | 3.200 | 3.300 | 2.900 | 2.900 | 30,771 | -0.20(-6.45%) |
Mar 13, 2013 | 3.064 | 3.100 | 2.999 | 3.100 | 1,731 | +0.10(+3.33%) |
Mar 12, 2013 | 3.099 | 3.200 | 3.000 | 3.000 | 3,933 | -0.10(-3.19%) |
Mar 11, 2013 | 2.900 | 3.099 | 2.900 | 3.099 | 3,700 | +0.10(+3.30%) |
Mar 08, 2013 | 3.000 | 3.119 | 2.970 | 3.000 | 5,485 | -0.10(-3.23%) |
Mar 07, 2013 | 3.098 | 3.100 | 2.970 | 3.100 | 2,522 | +0.15(+5.08%) |
Mar 06, 2013 | 3.000 | 3.100 | 2.950 | 2.950 | 2,470 | +0.01(+0.34%) |
Mar 05, 2013 | 2.900 | 3.100 | 2.900 | 2.940 | 5,380 | -0.06(-2.00%) |
Mar 04, 2013 | 2.901 | 3.000 | 2.900 | 3.000 | 790 | +0.10(+3.45%) |