Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 2.797 | 2.836 | 2.736 | 2.767 | 249,521 | +0.07(+2.56%) |
Jun 26, 2013 | 2.721 | 2.736 | 2.613 | 2.697 | 0 | -0.02(-0.85%) |
Jun 25, 2013 | 2.836 | 2.905 | 2.667 | 2.721 | 0 | -0.10(-3.54%) |
Jun 24, 2013 | 2.890 | 2.905 | 2.790 | 2.820 | 0 | -0.08(-2.91%) |
Jun 21, 2013 | 2.959 | 2.997 | 2.828 | 2.905 | 167,139 | -0.02(-0.53%) |
Jun 20, 2013 | 2.928 | 2.951 | 2.882 | 2.920 | 0 | +0.05(+1.88%) |
Jun 19, 2013 | 2.836 | 2.897 | 2.782 | 2.867 | 0 | +0.03(+1.08%) |
Jun 18, 2013 | 2.797 | 2.882 | 2.767 | 2.836 | 0 | +0.03(+1.10%) |
Jun 17, 2013 | 2.820 | 2.828 | 2.774 | 2.805 | 0 | +0.02(+0.83%) |
Jun 14, 2013 | 2.920 | 2.959 | 2.774 | 2.782 | 0 | -0.13(-4.49%) |
Jun 13, 2013 | 2.728 | 2.974 | 2.728 | 2.913 | 374,190 | +0.15(+5.28%) |
Jun 12, 2013 | 2.805 | 2.836 | 2.744 | 2.767 | 215,962 | -0.05(-1.64%) |
Jun 11, 2013 | 2.859 | 2.867 | 2.759 | 2.813 | 119,830 | -0.06(-2.14%) |
Jun 10, 2013 | 3.036 | 3.036 | 2.813 | 2.874 | 0 | +0.02(+0.54%) |
Jun 07, 2013 | 2.751 | 2.882 | 2.690 | 2.859 | 0 | +0.16(+5.98%) |
Jun 06, 2013 | 2.613 | 2.739 | 2.613 | 2.697 | 0 | +0.09(+3.54%) |
Jun 05, 2013 | 2.598 | 2.644 | 2.590 | 2.605 | 0 | +0.01(+0.30%) |
Jun 04, 2013 | 2.621 | 2.659 | 2.582 | 2.598 | 0 | -0.02(-0.88%) |
Jun 03, 2013 | 2.651 | 2.651 | 2.567 | 2.621 | 449,674 | -0.01(-0.29%) |
May 31, 2013 | 2.613 | 2.689 | 2.613 | 2.628 | 211,781 | -0.01(-0.29%) |
May 30, 2013 | 2.659 | 2.697 | 2.605 | 2.636 | 0 | -0.03(-1.15%) |
May 29, 2013 | 2.690 | 2.720 | 2.659 | 2.667 | 242,093 | -0.02(-0.86%) |
May 28, 2013 | 2.690 | 2.724 | 2.667 | 2.690 | 735,928 | +0.03(+1.16%) |
May 24, 2013 | 2.690 | 2.690 | 2.631 | 2.659 | 0 | -0.02(-0.86%) |
May 23, 2013 | 2.690 | 2.690 | 2.621 | 2.682 | 0 | -0.05(-1.97%) |
May 22, 2013 | 2.867 | 2.928 | 2.697 | 2.736 | 0 | -0.10(-3.52%) |
May 21, 2013 | 3.159 | 3.258 | 2.836 | 2.836 | 0 | +0.02(+0.82%) |
May 20, 2013 | 2.713 | 2.882 | 2.682 | 2.813 | 0 | +0.11(+3.98%) |
May 17, 2013 | 2.697 | 2.751 | 2.644 | 2.705 | 0 | +0.04(+1.44%) |
May 16, 2013 | 2.682 | 2.690 | 2.575 | 2.667 | 428,199 | -0.02(-0.57%) |
May 15, 2013 | 2.575 | 2.690 | 2.551 | 2.682 | 0 | +0.06(+2.35%) |
May 13, 2013 | 2.744 | 2.744 | 2.582 | 2.621 | 0 | -0.17(-6.06%) |
May 10, 2013 | 3.051 | 3.051 | 2.744 | 2.790 | 0 | -0.51(-15.38%) |
May 09, 2013 | 3.220 | 3.351 | 3.155 | 3.297 | 0 | +0.11(+3.37%) |
May 08, 2013 | 3.136 | 3.243 | 3.105 | 3.189 | 0 | +0.02(+0.73%) |
May 07, 2013 | 3.235 | 3.266 | 3.159 | 3.166 | 0 | -0.09(-2.83%) |
May 06, 2013 | 3.312 | 3.320 | 3.228 | 3.259 | 0 | -0.08(-2.30%) |
May 03, 2013 | 3.389 | 3.366 | 3.282 | 3.335 | 0 | -0.03(-0.91%) |
May 02, 2013 | 3.397 | 3.412 | 3.305 | 3.366 | 0 | +0.00(+0.00%) |
May 01, 2013 | 3.328 | 3.451 | 3.235 | 3.366 | 0 | +0.01(+0.23%) |
Apr 30, 2013 | 3.328 | 3.397 | 3.266 | 3.358 | 0 | +0.00(+0.00%) |
Apr 29, 2013 | 3.458 | 3.489 | 3.320 | 3.358 | 354,031 | -0.09(-2.67%) |
Apr 26, 2013 | 3.527 | 3.527 | 3.435 | 3.451 | 208,087 | -0.09(-2.60%) |
Apr 25, 2013 | 3.689 | 3.781 | 3.497 | 3.543 | 314,101 | -0.13(-3.56%) |
Apr 24, 2013 | 3.712 | 3.758 | 3.620 | 3.674 | 0 | -0.01(-0.21%) |
Apr 23, 2013 | 3.597 | 3.727 | 3.543 | 3.681 | 398,944 | +0.14(+3.90%) |
Apr 22, 2013 | 3.558 | 3.581 | 3.466 | 3.543 | 189,182 | -0.03(-0.86%) |
Apr 19, 2013 | 3.535 | 3.589 | 3.466 | 3.574 | 146,027 | +0.07(+1.97%) |
Apr 18, 2013 | 3.620 | 3.658 | 3.458 | 3.504 | 343,266 | -0.12(-3.39%) |
Apr 17, 2013 | 3.804 | 3.804 | 3.535 | 3.627 | 286,563 | -0.19(-5.03%) |
Apr 16, 2013 | 3.704 | 3.850 | 3.689 | 3.820 | 245,994 | +0.15(+3.97%) |
Apr 15, 2013 | 3.904 | 3.904 | 3.574 | 3.674 | 273,060 | -0.28(-7.00%) |
Apr 12, 2013 | 3.896 | 4.019 | 3.889 | 3.950 | 334,784 | +0.02(+0.59%) |
Apr 11, 2013 | 3.966 | 4.073 | 3.912 | 3.927 | 376,740 | -0.02(-0.58%) |
Apr 10, 2013 | 3.950 | 4.042 | 3.881 | 3.950 | 505,475 | +0.03(+0.78%) |
Apr 09, 2013 | 3.935 | 3.989 | 3.850 | 3.919 | 678,096 | -0.04(-0.97%) |
Apr 08, 2013 | 4.042 | 4.096 | 3.889 | 3.958 | 425,713 | -0.12(-2.83%) |
Apr 05, 2013 | 4.012 | 4.119 | 4.004 | 4.073 | 130,100 | -0.03(-0.75%) |
Apr 04, 2013 | 4.219 | 4.219 | 4.073 | 4.104 | 243,664 | -0.08(-2.02%) |
Apr 03, 2013 | 4.288 | 4.300 | 4.112 | 4.188 | 295,974 | -0.12(-2.85%) |
Apr 02, 2013 | 4.411 | 4.411 | 4.281 | 4.311 | 263,112 | -0.01(-0.18%) |