Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 2.704 | 2.780 | 2.675 | 2.760 | 7,198 | -0.02(-0.70%) |
Jun 27, 2013 | 2.721 | 2.786 | 2.721 | 2.780 | 0 | +0.10(+3.79%) |
Jun 26, 2013 | 2.721 | 2.721 | 2.675 | 2.678 | 0 | -0.06(-2.05%) |
Jun 25, 2013 | 2.714 | 2.760 | 2.669 | 2.734 | 0 | +0.03(+0.96%) |
Jun 24, 2013 | 2.636 | 2.708 | 2.636 | 2.708 | 0 | -0.09(-3.26%) |
Jun 21, 2013 | 2.636 | 2.799 | 2.604 | 2.799 | 4,965 | +0.16(+5.91%) |
Jun 20, 2013 | 2.669 | 2.675 | 2.604 | 2.643 | 0 | -0.06(-2.17%) |
Jun 19, 2013 | 2.675 | 2.727 | 2.669 | 2.701 | 0 | +0.00(+0.00%) |
Jun 18, 2013 | 2.688 | 2.734 | 2.675 | 2.701 | 0 | -0.04(-1.42%) |
Jun 17, 2013 | 2.701 | 2.747 | 2.701 | 2.740 | 0 | +0.04(+1.45%) |
Jun 14, 2013 | 2.695 | 2.714 | 2.675 | 2.701 | 0 | -0.07(-2.35%) |
Jun 11, 2013 | 2.766 | 2.766 | 2.766 | 2.766 | 0 | -0.02(-0.70%) |
Jun 10, 2013 | 2.695 | 2.799 | 2.695 | 2.786 | 0 | +0.02(+0.71%) |
Jun 07, 2013 | 2.799 | 2.799 | 2.766 | 2.766 | 0 | -0.02(-0.70%) |
Jun 06, 2013 | 2.773 | 2.786 | 2.766 | 2.786 | 0 | -0.01(-0.23%) |
Jun 05, 2013 | 2.766 | 2.799 | 2.766 | 2.793 | 0 | +0.00(+0.00%) |
Jun 04, 2013 | 2.793 | 2.799 | 2.766 | 2.793 | 0 | +0.03(+0.94%) |
Jun 03, 2013 | 2.675 | 2.793 | 2.675 | 2.766 | 2,819 | -0.02(-0.70%) |
May 31, 2013 | 2.799 | 2.799 | 2.676 | 2.786 | 3,471 | +0.01(+0.47%) |
May 29, 2013 | 2.897 | 2.773 | 2.773 | 2.773 | 5,530 | -0.01(-0.23%) |
May 28, 2013 | 2.832 | 2.942 | 2.780 | 2.780 | 3,221 | -0.05(-1.84%) |
May 24, 2013 | 2.857 | 2.858 | 2.793 | 2.832 | 0 | +0.09(+3.33%) |
May 23, 2013 | 2.805 | 2.806 | 2.740 | 2.740 | 0 | +0.01(+0.24%) |
May 22, 2013 | 2.787 | 2.787 | 2.734 | 2.734 | 0 | +0.01(+0.48%) |
May 21, 2013 | 2.793 | 2.793 | 2.721 | 2.721 | 0 | -0.08(-2.77%) |
May 20, 2013 | 2.714 | 2.799 | 2.714 | 2.798 | 0 | +0.09(+3.34%) |
May 17, 2013 | 2.734 | 2.734 | 2.701 | 2.708 | 0 | -0.07(-2.35%) |
May 16, 2013 | 2.773 | 2.773 | 2.773 | 2.773 | 231 | -0.01(-0.47%) |
May 14, 2013 | 2.714 | 2.786 | 2.786 | 2.786 | 460 | -0.01(-0.47%) |
May 13, 2013 | 2.793 | 2.799 | 2.793 | 2.799 | 0 | +0.01(+0.44%) |
May 10, 2013 | 2.799 | 2.799 | 2.787 | 2.787 | 0 | -0.01(-0.44%) |
May 09, 2013 | 2.688 | 2.812 | 2.688 | 2.799 | 0 | +0.11(+4.12%) |
May 08, 2013 | 2.675 | 2.688 | 2.675 | 2.688 | 0 | +0.01(+0.24%) |
May 07, 2013 | 2.701 | 2.701 | 2.636 | 2.682 | 0 | -0.01(-0.24%) |
May 06, 2013 | 2.701 | 2.701 | 2.636 | 2.688 | 0 | +0.03(+0.98%) |
May 03, 2013 | 2.688 | 2.688 | 2.662 | 2.662 | 0 | -0.02(-0.61%) |
May 02, 2013 | 2.669 | 2.688 | 2.636 | 2.679 | 0 | -0.00(-0.12%) |
May 01, 2013 | 2.669 | 2.688 | 2.636 | 2.682 | 0 | +0.01(+0.49%) |
Apr 30, 2013 | 2.659 | 2.675 | 2.649 | 2.669 | 0 | -0.01(-0.22%) |
Apr 29, 2013 | 2.669 | 2.675 | 2.669 | 2.675 | 1,768 | +0.01(+0.22%) |
Apr 26, 2013 | 2.662 | 2.669 | 2.649 | 2.669 | 4,515 | +0.03(+0.99%) |
Apr 25, 2013 | 2.669 | 2.669 | 2.604 | 2.643 | 19,826 | -0.02(-0.73%) |
Apr 24, 2013 | 2.610 | 2.669 | 2.610 | 2.662 | 0 | +0.02(+0.74%) |
Apr 23, 2013 | 2.656 | 2.669 | 2.643 | 2.643 | 6,667 | -0.07(-2.59%) |
Apr 22, 2013 | 2.701 | 2.721 | 2.701 | 2.713 | 0 | +0.04(+1.41%) |
Apr 19, 2013 | 2.657 | 2.675 | 2.649 | 2.675 | 3,923 | +0.07(+2.75%) |
Apr 18, 2013 | 2.675 | 2.675 | 2.578 | 2.604 | 38,098 | -0.07(-2.68%) |
Apr 17, 2013 | 2.701 | 2.701 | 2.662 | 2.675 | 19,430 | -0.04(-1.44%) |
Apr 16, 2013 | 2.708 | 2.806 | 2.662 | 2.714 | 5,101 | -0.01(-0.48%) |
Apr 15, 2013 | 2.727 | 2.760 | 2.604 | 2.727 | 19,336 | -0.02(-0.71%) |
Apr 12, 2013 | 2.729 | 2.760 | 2.727 | 2.747 | 1,775 | +0.12(+4.71%) |
Apr 11, 2013 | 2.876 | 2.893 | 2.610 | 2.623 | 8,755 | -0.14(-4.95%) |
Apr 10, 2013 | 2.740 | 2.910 | 2.734 | 2.760 | 11,183 | +0.05(+1.72%) |
Apr 09, 2013 | 2.791 | 2.791 | 2.713 | 2.713 | 7,607 | -0.04(-1.41%) |
Apr 08, 2013 | 2.752 | 2.920 | 2.752 | 2.752 | 2,330 | +0.01(+0.47%) |
Apr 05, 2013 | 2.816 | 2.816 | 2.733 | 2.739 | 1,551 | -0.08(-2.75%) |
Apr 04, 2013 | 2.874 | 2.874 | 2.778 | 2.816 | 1,554 | +0.02(+0.69%) |
Apr 03, 2013 | 2.791 | 2.829 | 2.791 | 2.797 | 1,058 | -0.05(-1.59%) |
Apr 02, 2013 | 2.804 | 2.874 | 2.804 | 2.842 | 13,921 | +0.05(+1.85%) |