Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2.210 | 2.340 | 2.210 | 2.300 | 188,921 | +0.07(+3.14%) |
May 30, 2013 | 2.380 | 2.450 | 2.220 | 2.230 | 156,292 | -0.13(-5.51%) |
May 29, 2013 | 2.420 | 2.420 | 2.340 | 2.360 | 30,496 | -0.09(-3.67%) |
May 28, 2013 | 2.470 | 2.470 | 2.360 | 2.450 | 167,198 | +0.07(+2.94%) |
May 24, 2013 | 2.340 | 2.429 | 2.330 | 2.380 | 0 | +0.02(+0.85%) |
May 23, 2013 | 2.330 | 2.429 | 2.310 | 2.360 | 0 | -0.02(-0.84%) |
May 22, 2013 | 2.390 | 2.470 | 2.370 | 2.380 | 0 | -0.02(-0.83%) |
May 21, 2013 | 2.360 | 2.460 | 2.280 | 2.400 | 0 | +0.03(+1.48%) |
May 20, 2013 | 2.410 | 2.430 | 2.320 | 2.365 | 0 | -0.05(-2.27%) |
May 17, 2013 | 2.420 | 2.430 | 2.380 | 2.420 | 0 | +0.03(+1.26%) |
May 16, 2013 | 2.410 | 2.430 | 2.370 | 2.390 | 127,087 | -0.02(-0.83%) |
May 15, 2013 | 2.490 | 2.490 | 2.390 | 2.410 | 0 | +0.19(+8.56%) |
May 13, 2013 | 2.190 | 2.240 | 2.140 | 2.220 | 0 | +0.03(+1.37%) |
May 10, 2013 | 2.210 | 2.230 | 2.110 | 2.190 | 0 | +0.00(+0.00%) |
May 09, 2013 | 2.160 | 2.250 | 2.120 | 2.190 | 0 | +0.01(+0.46%) |
May 08, 2013 | 2.200 | 2.270 | 2.110 | 2.180 | 0 | +0.00(+0.00%) |
May 07, 2013 | 2.200 | 2.230 | 2.110 | 2.180 | 0 | -0.02(-0.91%) |
May 06, 2013 | 2.210 | 2.260 | 2.180 | 2.200 | 0 | +0.00(+0.00%) |
May 03, 2013 | 2.230 | 2.280 | 2.180 | 2.200 | 0 | +0.04(+1.85%) |
May 02, 2013 | 2.160 | 2.210 | 2.110 | 2.160 | 0 | +0.02(+0.93%) |
May 01, 2013 | 2.250 | 2.300 | 2.120 | 2.140 | 0 | -0.10(-4.46%) |
Apr 30, 2013 | 2.330 | 2.350 | 2.200 | 2.240 | 0 | -0.08(-3.45%) |
Apr 29, 2013 | 2.250 | 2.360 | 2.190 | 2.320 | 242,881 | +0.08(+3.57%) |
Apr 26, 2013 | 2.150 | 2.270 | 2.150 | 2.240 | 179,921 | +0.08(+3.70%) |
Apr 25, 2013 | 2.180 | 2.240 | 2.120 | 2.160 | 0 | -0.02(-0.92%) |
Apr 24, 2013 | 2.190 | 2.210 | 2.160 | 2.180 | 32,526 | -0.02(-0.91%) |
Apr 23, 2013 | 2.200 | 2.250 | 2.170 | 2.200 | 57,441 | +0.04(+1.85%) |
Apr 22, 2013 | 2.110 | 2.170 | 2.110 | 2.160 | 34,404 | +0.02(+0.93%) |
Apr 19, 2013 | 2.030 | 2.160 | 2.030 | 2.140 | 49,198 | +0.11(+5.42%) |
Apr 18, 2013 | 2.060 | 2.080 | 2.020 | 2.030 | 83,974 | -0.03(-1.46%) |
Apr 17, 2013 | 2.100 | 2.110 | 1.990 | 2.060 | 169,856 | -0.05(-2.37%) |
Apr 16, 2013 | 2.110 | 2.130 | 2.045 | 2.110 | 66,455 | +0.05(+2.43%) |
Apr 15, 2013 | 2.230 | 2.250 | 2.060 | 2.060 | 57,290 | -0.21(-9.05%) |
Apr 12, 2013 | 2.300 | 2.300 | 2.230 | 2.265 | 38,817 | +0.01(+0.22%) |
Apr 11, 2013 | 2.210 | 2.280 | 2.150 | 2.260 | 45,392 | +0.04(+1.80%) |
Apr 10, 2013 | 2.080 | 2.284 | 2.080 | 2.220 | 107,321 | +0.14(+6.73%) |
Apr 09, 2013 | 2.100 | 2.110 | 2.060 | 2.080 | 141,831 | -0.02(-0.95%) |
Apr 08, 2013 | 2.170 | 2.170 | 2.090 | 2.100 | 99,317 | -0.07(-3.23%) |
Apr 05, 2013 | 2.160 | 2.240 | 2.160 | 2.170 | 17,631 | -0.07(-3.13%) |
Apr 04, 2013 | 2.160 | 2.250 | 2.151 | 2.240 | 28,751 | +0.08(+3.70%) |
Apr 03, 2013 | 2.280 | 2.280 | 2.120 | 2.160 | 507,190 | -0.10(-4.42%) |
Apr 02, 2013 | 2.370 | 2.370 | 2.250 | 2.260 | 62,879 | -0.10(-4.24%) |
Apr 01, 2013 | 2.400 | 2.400 | 2.350 | 2.360 | 187,102 | -0.03(-1.26%) |
Mar 28, 2013 | 2.360 | 2.410 | 2.350 | 2.390 | 86,515 | +0.04(+1.70%) |
Mar 27, 2013 | 2.300 | 2.360 | 2.300 | 2.350 | 10,872 | +0.01(+0.43%) |
Mar 26, 2013 | 2.380 | 2.380 | 2.250 | 2.340 | 67,783 | -0.01(-0.43%) |
Mar 25, 2013 | 2.460 | 2.460 | 2.330 | 2.350 | 96,759 | -0.11(-4.47%) |
Mar 22, 2013 | 2.460 | 2.472 | 2.410 | 2.460 | 34,748 | +0.01(+0.41%) |
Mar 21, 2013 | 2.450 | 2.490 | 2.430 | 2.450 | 41,886 | -0.04(-1.61%) |
Mar 20, 2013 | 2.600 | 2.600 | 2.390 | 2.490 | 148,771 | -0.06(-2.35%) |
Mar 19, 2013 | 2.530 | 2.640 | 2.530 | 2.550 | 110,081 | +0.04(+1.59%) |
Mar 18, 2013 | 2.450 | 2.540 | 2.410 | 2.510 | 54,349 | +0.00(+0.00%) |
Mar 15, 2013 | 2.650 | 2.650 | 2.480 | 2.510 | 164,654 | -0.13(-4.92%) |
Mar 14, 2013 | 2.550 | 2.660 | 2.460 | 2.640 | 148,789 | +0.10(+3.94%) |
Mar 13, 2013 | 2.550 | 2.550 | 2.465 | 2.540 | 69,545 | -0.02(-0.78%) |
Mar 12, 2013 | 2.350 | 2.590 | 2.350 | 2.560 | 168,424 | +0.25(+10.82%) |
Mar 11, 2013 | 2.470 | 2.470 | 2.290 | 2.310 | 95,937 | -0.15(-6.10%) |
Mar 08, 2013 | 2.380 | 2.490 | 2.360 | 2.460 | 267,771 | +0.12(+5.13%) |
Mar 07, 2013 | 2.150 | 2.350 | 2.150 | 2.340 | 120,841 | +0.18(+8.33%) |
Mar 06, 2013 | 2.050 | 2.200 | 2.050 | 2.160 | 123,481 | +0.14(+6.93%) |
Mar 05, 2013 | 2.050 | 2.060 | 2.000 | 2.020 | 62,362 | +0.00(+0.00%) |
Mar 04, 2013 | 2.050 | 2.050 | 2.000 | 2.020 | 93,988 | -0.03(-1.46%) |