Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2.728 | 2.809 | 2.724 | 2.793 | 97,054 | +0.05(+1.78%) |
May 30, 2013 | 2.724 | 2.826 | 2.699 | 2.744 | 58,693 | -0.07(-2.32%) |
May 29, 2013 | 2.817 | 2.821 | 2.715 | 2.809 | 89,110 | -0.02(-0.86%) |
May 28, 2013 | 2.850 | 2.862 | 2.793 | 2.834 | 138,976 | +0.04(+1.61%) |
May 24, 2013 | 2.773 | 2.805 | 2.760 | 2.789 | 82,819 | -0.00(-0.15%) |
May 23, 2013 | 2.605 | 2.793 | 2.528 | 2.793 | 156,525 | +0.11(+4.26%) |
May 22, 2013 | 2.736 | 2.773 | 2.630 | 2.679 | 126,657 | -0.04(-1.65%) |
May 21, 2013 | 2.736 | 2.736 | 2.711 | 2.724 | 78,875 | -0.01(-0.30%) |
May 20, 2013 | 2.671 | 2.736 | 2.618 | 2.732 | 205,290 | +0.04(+1.67%) |
May 17, 2013 | 2.528 | 2.707 | 2.528 | 2.687 | 227,020 | +0.20(+8.21%) |
May 16, 2013 | 2.524 | 2.524 | 2.455 | 2.483 | 85,679 | -0.04(-1.62%) |
May 15, 2013 | 2.446 | 2.528 | 2.430 | 2.524 | 95,227 | +0.09(+3.69%) |
May 13, 2013 | 2.390 | 2.446 | 2.390 | 2.434 | 43,371 | +0.03(+1.34%) |
May 10, 2013 | 2.374 | 2.422 | 2.374 | 2.402 | 162,819 | +0.00(+0.00%) |
May 09, 2013 | 2.491 | 2.491 | 2.386 | 2.402 | 115,880 | -0.10(-4.03%) |
May 08, 2013 | 2.491 | 2.503 | 2.470 | 2.503 | 97,321 | +0.05(+2.14%) |
May 07, 2013 | 2.378 | 2.450 | 2.345 | 2.450 | 126,049 | +0.08(+3.58%) |
May 06, 2013 | 2.361 | 2.382 | 2.361 | 2.366 | 160,236 | -0.02(-0.68%) |
May 03, 2013 | 2.353 | 2.382 | 2.341 | 2.382 | 141,537 | +0.03(+1.37%) |
May 02, 2013 | 2.378 | 2.378 | 2.341 | 2.349 | 105,060 | -0.02(-1.02%) |
May 01, 2013 | 2.325 | 2.378 | 2.321 | 2.374 | 148,741 | +0.03(+1.38%) |
Apr 30, 2013 | 2.361 | 2.361 | 2.212 | 2.341 | 170,132 | -0.05(-2.03%) |
Apr 29, 2013 | 2.462 | 2.462 | 2.366 | 2.390 | 111,193 | +0.04(+1.72%) |
Apr 26, 2013 | 2.341 | 2.382 | 2.321 | 2.349 | 111,263 | +0.03(+1.22%) |
Apr 25, 2013 | 2.313 | 2.386 | 2.301 | 2.321 | 113,780 | +0.02(+0.88%) |
Apr 24, 2013 | 2.289 | 2.305 | 2.277 | 2.301 | 86,941 | +0.02(+0.89%) |
Apr 23, 2013 | 2.257 | 2.285 | 2.224 | 2.281 | 104,076 | +0.04(+1.62%) |
Apr 22, 2013 | 2.257 | 2.261 | 2.228 | 2.244 | 54,504 | +0.00(+0.18%) |
Apr 19, 2013 | 2.232 | 2.261 | 2.216 | 2.240 | 48,546 | +0.02(+1.09%) |
Apr 18, 2013 | 2.269 | 2.289 | 2.216 | 2.216 | 89,287 | -0.04(-1.79%) |
Apr 17, 2013 | 2.321 | 2.335 | 2.240 | 2.257 | 111,572 | -0.06(-2.61%) |
Apr 16, 2013 | 2.321 | 2.394 | 2.293 | 2.317 | 135,017 | +0.03(+1.23%) |
Apr 15, 2013 | 2.353 | 2.353 | 2.289 | 2.289 | 109,018 | -0.03(-1.39%) |
Apr 12, 2013 | 2.321 | 2.325 | 2.309 | 2.321 | 58,943 | +0.00(+0.00%) |
Apr 11, 2013 | 2.321 | 2.337 | 2.313 | 2.321 | 115,861 | +0.01(+0.35%) |
Apr 10, 2013 | 2.321 | 2.329 | 2.305 | 2.313 | 135,958 | -0.01(-0.35%) |
Apr 09, 2013 | 2.301 | 2.325 | 2.301 | 2.321 | 77,109 | +0.02(+0.88%) |
Apr 08, 2013 | 2.329 | 2.349 | 2.277 | 2.301 | 147,602 | -0.03(-1.38%) |
Apr 05, 2013 | 2.361 | 2.366 | 2.317 | 2.333 | 47,622 | -0.04(-1.87%) |
Apr 04, 2013 | 2.422 | 2.422 | 2.337 | 2.378 | 147,527 | -0.04(-1.50%) |
Apr 03, 2013 | 2.353 | 2.434 | 2.337 | 2.414 | 228,627 | +0.06(+2.40%) |
Apr 02, 2013 | 2.325 | 2.378 | 2.325 | 2.357 | 225,623 | +0.03(+1.39%) |
Apr 01, 2013 | 2.341 | 2.357 | 2.293 | 2.325 | 136,174 | -0.03(-1.37%) |
Mar 28, 2013 | 2.277 | 2.422 | 2.244 | 2.357 | 189,881 | +0.11(+4.85%) |
Mar 27, 2013 | 2.216 | 2.273 | 2.216 | 2.248 | 30,430 | +0.04(+1.83%) |
Mar 26, 2013 | 2.228 | 2.240 | 2.208 | 2.208 | 68,102 | +0.01(+0.55%) |
Mar 25, 2013 | 2.216 | 2.228 | 2.168 | 2.196 | 39,043 | +0.00(+0.18%) |
Mar 22, 2013 | 2.168 | 2.216 | 2.164 | 2.192 | 48,786 | -0.01(-0.55%) |
Mar 21, 2013 | 2.220 | 2.220 | 2.168 | 2.204 | 84,040 | -0.01(-0.36%) |
Mar 20, 2013 | 2.196 | 2.212 | 2.196 | 2.212 | 75,821 | +0.02(+0.92%) |
Mar 19, 2013 | 2.115 | 2.216 | 2.115 | 2.192 | 180,106 | +0.05(+2.45%) |
Mar 18, 2013 | 2.099 | 2.172 | 2.079 | 2.139 | 115,833 | +0.02(+1.15%) |
Mar 15, 2013 | 2.224 | 2.240 | 2.107 | 2.115 | 231,558 | -0.10(-4.73%) |
Mar 14, 2013 | 2.180 | 2.244 | 2.180 | 2.220 | 55,512 | +0.05(+2.23%) |
Mar 13, 2013 | 2.160 | 2.176 | 2.135 | 2.172 | 85,145 | +0.04(+1.70%) |
Mar 12, 2013 | 2.131 | 2.148 | 2.112 | 2.135 | 85,851 | -0.03(-1.49%) |
Mar 11, 2013 | 2.131 | 2.220 | 2.131 | 2.168 | 83,951 | +0.04(+1.70%) |
Mar 08, 2013 | 2.119 | 2.144 | 2.119 | 2.131 | 79,668 | -0.01(-0.38%) |
Mar 07, 2013 | 2.139 | 2.139 | 2.119 | 2.139 | 64,418 | -0.00(-0.19%) |
Mar 06, 2013 | 2.156 | 2.160 | 2.103 | 2.144 | 128,190 | -0.01(-0.38%) |
Mar 05, 2013 | 2.079 | 2.164 | 2.079 | 2.152 | 63,519 | +0.08(+3.90%) |
Mar 04, 2013 | 2.063 | 2.111 | 2.063 | 2.071 | 90,994 | -0.00(-0.19%) |