Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 3.216 | 3.288 | 3.216 | 3.216 | 541,787 | +0.04(+1.27%) |
Jun 26, 2013 | 3.176 | 3.192 | 3.144 | 3.176 | 200,262 | +0.03(+1.02%) |
Jun 25, 2013 | 3.128 | 3.176 | 3.111 | 3.144 | 883,789 | +0.05(+1.56%) |
Jun 24, 2013 | 2.983 | 3.128 | 2.959 | 3.095 | 492,645 | +0.07(+2.39%) |
Jun 21, 2013 | 2.967 | 3.023 | 2.947 | 3.023 | 326,622 | +0.08(+2.73%) |
Jun 20, 2013 | 2.902 | 2.983 | 2.902 | 2.943 | 233,735 | -0.03(-1.08%) |
Jun 19, 2013 | 2.927 | 2.999 | 2.895 | 2.975 | 143,588 | +0.04(+1.37%) |
Jun 18, 2013 | 2.975 | 2.999 | 2.914 | 2.935 | 177,815 | -0.04(-1.35%) |
Jun 17, 2013 | 3.047 | 3.055 | 2.967 | 2.975 | 145,980 | -0.02(-0.80%) |
Jun 14, 2013 | 3.039 | 3.079 | 2.975 | 2.999 | 197,165 | -0.04(-1.32%) |
Jun 13, 2013 | 3.128 | 3.144 | 3.015 | 3.039 | 283,941 | -0.08(-2.58%) |
Jun 12, 2013 | 3.128 | 3.152 | 3.095 | 3.120 | 144,968 | +0.02(+0.52%) |
Jun 11, 2013 | 3.248 | 3.312 | 3.103 | 3.103 | 344,595 | -0.18(-5.62%) |
Jun 10, 2013 | 3.176 | 3.296 | 3.120 | 3.288 | 160,577 | +0.14(+4.60%) |
Jun 07, 2013 | 3.224 | 3.224 | 3.103 | 3.144 | 715,260 | -0.07(-2.25%) |
Jun 06, 2013 | 3.208 | 3.232 | 3.128 | 3.216 | 189,400 | +0.01(+0.25%) |
Jun 05, 2013 | 3.272 | 3.288 | 3.120 | 3.208 | 242,401 | -0.08(-2.44%) |
Jun 04, 2013 | 3.312 | 3.417 | 3.224 | 3.288 | 851,660 | +0.00(+0.00%) |
Jun 03, 2013 | 3.111 | 3.296 | 3.007 | 3.288 | 1,000,135 | +0.22(+7.07%) |
May 31, 2013 | 3.039 | 3.168 | 2.991 | 3.071 | 839,378 | +0.02(+0.79%) |
May 30, 2013 | 3.007 | 3.087 | 2.983 | 3.047 | 581,471 | +0.06(+1.88%) |
May 29, 2013 | 2.983 | 3.023 | 2.983 | 2.991 | 356,019 | -0.01(-0.27%) |
May 28, 2013 | 3.031 | 3.043 | 2.975 | 2.999 | 285,668 | +0.03(+1.08%) |
May 24, 2013 | 2.951 | 2.999 | 2.951 | 2.967 | 472,598 | +0.00(+0.00%) |
May 23, 2013 | 2.910 | 3.047 | 2.854 | 2.967 | 438,937 | +0.00(+0.00%) |
May 22, 2013 | 2.999 | 3.055 | 2.927 | 2.967 | 438,550 | -0.04(-1.34%) |
May 21, 2013 | 3.039 | 3.055 | 2.983 | 3.007 | 589,984 | -0.02(-0.80%) |
May 20, 2013 | 2.822 | 3.120 | 2.822 | 3.031 | 447,677 | +0.18(+6.50%) |
May 17, 2013 | 2.822 | 2.870 | 2.814 | 2.846 | 641,521 | +0.04(+1.43%) |
May 16, 2013 | 2.790 | 2.887 | 2.774 | 2.806 | 335,452 | +0.00(+0.00%) |
May 15, 2013 | 2.637 | 2.810 | 2.629 | 2.806 | 243,290 | +0.14(+5.44%) |
May 13, 2013 | 2.645 | 2.661 | 2.629 | 2.661 | 581,938 | +0.02(+0.61%) |
May 10, 2013 | 2.637 | 2.653 | 2.609 | 2.645 | 89,275 | +0.04(+1.54%) |
May 09, 2013 | 2.653 | 2.657 | 2.597 | 2.605 | 313,712 | -0.05(-1.82%) |
May 08, 2013 | 2.669 | 2.669 | 2.574 | 2.653 | 341,240 | +0.02(+0.92%) |
May 07, 2013 | 2.669 | 2.669 | 2.549 | 2.629 | 446,951 | -0.02(-0.91%) |
May 06, 2013 | 2.653 | 2.653 | 2.633 | 2.653 | 120,383 | +0.03(+1.23%) |
May 03, 2013 | 2.517 | 2.645 | 2.484 | 2.621 | 268,858 | +0.14(+5.50%) |
May 02, 2013 | 2.484 | 2.549 | 2.460 | 2.484 | 164,292 | +0.01(+0.32%) |
May 01, 2013 | 2.581 | 2.613 | 2.476 | 2.476 | 300,380 | -0.10(-4.05%) |
Apr 30, 2013 | 2.653 | 2.653 | 2.581 | 2.581 | 296,076 | -0.06(-2.43%) |
Apr 29, 2013 | 2.645 | 2.661 | 2.626 | 2.645 | 210,777 | +0.02(+0.92%) |
Apr 26, 2013 | 2.645 | 2.653 | 2.613 | 2.621 | 380,739 | -0.05(-1.81%) |
Apr 25, 2013 | 2.573 | 2.693 | 2.565 | 2.669 | 302,254 | +0.10(+3.75%) |
Apr 24, 2013 | 2.629 | 2.653 | 2.549 | 2.573 | 153,186 | -0.05(-1.84%) |
Apr 23, 2013 | 2.597 | 2.718 | 2.597 | 2.621 | 282,334 | +0.10(+4.15%) |
Apr 22, 2013 | 2.412 | 2.605 | 2.348 | 2.517 | 454,003 | +0.14(+5.74%) |
Apr 19, 2013 | 2.324 | 2.428 | 2.275 | 2.380 | 202,034 | +0.06(+2.42%) |
Apr 18, 2013 | 2.324 | 2.372 | 2.299 | 2.324 | 187,808 | +0.00(+0.00%) |
Apr 17, 2013 | 2.348 | 2.428 | 2.299 | 2.324 | 199,516 | -0.02(-1.03%) |
Apr 16, 2013 | 2.291 | 2.356 | 2.259 | 2.348 | 120,831 | +0.07(+3.18%) |
Apr 15, 2013 | 2.356 | 2.420 | 2.219 | 2.275 | 389,852 | -0.10(-4.07%) |
Apr 12, 2013 | 2.307 | 2.372 | 2.299 | 2.372 | 173,920 | +0.05(+2.08%) |
Apr 11, 2013 | 2.364 | 2.404 | 2.283 | 2.324 | 242,581 | -0.07(-3.02%) |
Apr 10, 2013 | 2.316 | 2.436 | 2.299 | 2.396 | 326,416 | +0.08(+3.47%) |
Apr 09, 2013 | 2.396 | 2.412 | 2.316 | 2.316 | 147,765 | -0.08(-3.36%) |
Apr 08, 2013 | 2.307 | 2.396 | 2.230 | 2.396 | 680,107 | +0.10(+4.56%) |
Apr 05, 2013 | 2.243 | 2.307 | 2.219 | 2.291 | 376,876 | -0.02(-1.04%) |
Apr 04, 2013 | 2.307 | 2.332 | 2.293 | 2.316 | 290,463 | -0.01(-0.35%) |
Apr 03, 2013 | 2.307 | 2.352 | 2.291 | 2.324 | 248,060 | +0.01(+0.35%) |
Apr 02, 2013 | 2.340 | 2.364 | 2.316 | 2.316 | 321,724 | -0.06(-2.37%) |