Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2.300 | 2.360 | 2.110 | 2.140 | 1,723,026 | -0.15(-6.55%) |
May 30, 2013 | 2.330 | 2.360 | 2.270 | 2.290 | 1,198,532 | +0.02(+0.88%) |
May 29, 2013 | 2.100 | 2.270 | 2.080 | 2.270 | 1,069,253 | +0.16(+7.58%) |
May 28, 2013 | 2.130 | 2.160 | 2.070 | 2.110 | 1,026,280 | +0.01(+0.48%) |
May 24, 2013 | 2.010 | 2.170 | 2.010 | 2.100 | 947,775 | +0.12(+6.06%) |
May 23, 2013 | 1.840 | 2.030 | 1.840 | 1.980 | 719,265 | +0.10(+5.32%) |
May 22, 2013 | 1.900 | 1.940 | 1.860 | 1.880 | 634,376 | +0.00(+0.00%) |
May 21, 2013 | 1.870 | 1.900 | 1.840 | 1.880 | 580,547 | +0.00(+0.00%) |
May 20, 2013 | 1.880 | 1.920 | 1.871 | 1.880 | 498,835 | +0.03(+1.62%) |
May 17, 2013 | 1.870 | 1.900 | 1.840 | 1.850 | 428,654 | +0.02(+1.09%) |
May 16, 2013 | 1.800 | 1.850 | 1.800 | 1.830 | 403,022 | +0.05(+2.81%) |
May 15, 2013 | 1.750 | 1.820 | 1.750 | 1.780 | 594,722 | +0.11(+6.59%) |
May 13, 2013 | 1.660 | 1.730 | 1.600 | 1.670 | 365,124 | +0.00(+0.00%) |
May 10, 2013 | 1.780 | 1.780 | 1.660 | 1.670 | 375,972 | -0.05(-2.91%) |
May 09, 2013 | 1.610 | 1.840 | 1.590 | 1.720 | 1,061,852 | +0.16(+10.26%) |
May 08, 2013 | 1.500 | 1.590 | 1.495 | 1.560 | 835,340 | +0.06(+4.00%) |
May 07, 2013 | 1.540 | 1.540 | 1.460 | 1.500 | 661,243 | -0.04(-2.60%) |
May 06, 2013 | 1.550 | 1.560 | 1.515 | 1.540 | 725,554 | +0.00(+0.00%) |
May 03, 2013 | 1.540 | 1.540 | 1.510 | 1.540 | 413,261 | +0.03(+1.99%) |
May 02, 2013 | 1.530 | 1.550 | 1.490 | 1.510 | 527,162 | +0.00(+0.00%) |
May 01, 2013 | 1.540 | 1.560 | 1.480 | 1.510 | 579,197 | -0.04(-2.58%) |
Apr 30, 2013 | 1.550 | 1.600 | 1.550 | 1.550 | 645,427 | +0.02(+1.31%) |
Apr 29, 2013 | 1.460 | 1.550 | 1.450 | 1.530 | 243,612 | +0.08(+5.52%) |
Apr 26, 2013 | 1.530 | 1.520 | 1.420 | 1.450 | 923,901 | -0.07(-4.61%) |
Apr 25, 2013 | 1.490 | 1.520 | 1.490 | 1.520 | 315,749 | +0.03(+2.01%) |
Apr 24, 2013 | 1.510 | 1.520 | 1.480 | 1.490 | 239,490 | -0.02(-1.32%) |
Apr 23, 2013 | 1.540 | 1.570 | 1.500 | 1.510 | 464,208 | +0.01(+0.67%) |
Apr 22, 2013 | 1.540 | 1.540 | 1.440 | 1.500 | 612,658 | -0.02(-1.32%) |
Apr 19, 2013 | 1.490 | 1.540 | 1.400 | 1.520 | 847,134 | +0.01(+0.66%) |
Apr 18, 2013 | 1.580 | 1.600 | 1.480 | 1.510 | 676,414 | -0.07(-4.43%) |
Apr 17, 2013 | 1.700 | 1.720 | 1.550 | 1.580 | 888,243 | -0.14(-8.14%) |
Apr 16, 2013 | 1.740 | 1.750 | 1.710 | 1.720 | 464,762 | +0.01(+0.58%) |
Apr 15, 2013 | 1.930 | 1.930 | 1.670 | 1.710 | 1,157,937 | -0.27(-13.64%) |
Apr 12, 2013 | 1.930 | 1.990 | 1.890 | 1.980 | 467,927 | +0.04(+2.06%) |
Apr 11, 2013 | 2.020 | 2.040 | 1.910 | 1.940 | 463,495 | -0.08(-3.96%) |
Apr 10, 2013 | 1.990 | 2.070 | 1.975 | 2.020 | 402,533 | +0.04(+2.02%) |
Apr 09, 2013 | 1.980 | 2.000 | 1.940 | 1.980 | 361,646 | +0.03(+1.54%) |
Apr 08, 2013 | 2.010 | 2.040 | 1.910 | 1.950 | 441,283 | -0.05(-2.50%) |
Apr 05, 2013 | 1.980 | 2.035 | 1.960 | 2.000 | 549,588 | +0.03(+1.52%) |
Apr 04, 2013 | 1.930 | 1.990 | 1.920 | 1.970 | 296,017 | +0.04(+2.07%) |
Apr 03, 2013 | 1.940 | 2.010 | 1.910 | 1.930 | 629,040 | -0.04(-2.03%) |
Apr 02, 2013 | 2.150 | 2.150 | 1.950 | 1.970 | 1,015,732 | -0.17(-7.94%) |
Apr 01, 2013 | 2.210 | 2.210 | 2.120 | 2.140 | 469,024 | -0.06(-2.73%) |
Mar 28, 2013 | 2.200 | 2.200 | 2.130 | 2.200 | 382,015 | +0.00(+0.00%) |
Mar 27, 2013 | 2.130 | 2.200 | 2.130 | 2.200 | 320,476 | +0.07(+3.29%) |
Mar 26, 2013 | 2.200 | 2.230 | 2.120 | 2.130 | 684,553 | -0.10(-4.48%) |
Mar 25, 2013 | 2.270 | 2.300 | 2.220 | 2.230 | 364,571 | -0.02(-0.89%) |
Mar 22, 2013 | 2.180 | 2.250 | 2.170 | 2.250 | 372,002 | +0.07(+3.21%) |
Mar 21, 2013 | 2.210 | 2.250 | 2.150 | 2.180 | 493,015 | -0.05(-2.24%) |
Mar 20, 2013 | 2.140 | 2.250 | 2.130 | 2.230 | 670,836 | +0.10(+4.69%) |
Mar 19, 2013 | 2.170 | 2.200 | 2.120 | 2.130 | 501,013 | -0.07(-3.18%) |
Mar 18, 2013 | 2.200 | 2.210 | 2.120 | 2.200 | 475,727 | -0.01(-0.45%) |
Mar 15, 2013 | 2.250 | 2.260 | 2.200 | 2.210 | 574,607 | -0.03(-1.34%) |
Mar 14, 2013 | 2.300 | 2.300 | 2.185 | 2.240 | 1,024,608 | -0.06(-2.61%) |
Mar 13, 2013 | 2.350 | 2.360 | 2.300 | 2.300 | 383,056 | -0.05(-2.13%) |
Mar 12, 2013 | 2.490 | 2.490 | 2.320 | 2.350 | 337,112 | -0.06(-2.49%) |
Mar 11, 2013 | 2.390 | 2.430 | 2.330 | 2.410 | 223,005 | +0.01(+0.42%) |
Mar 08, 2013 | 2.340 | 2.420 | 2.320 | 2.400 | 253,635 | +0.08(+3.45%) |
Mar 07, 2013 | 2.320 | 2.350 | 2.280 | 2.320 | 561,206 | -0.01(-0.43%) |
Mar 06, 2013 | 2.330 | 2.348 | 2.310 | 2.330 | 237,962 | +0.00(+0.00%) |
Mar 05, 2013 | 2.370 | 2.380 | 2.290 | 2.330 | 268,592 | -0.01(-0.43%) |
Mar 04, 2013 | 2.340 | 2.370 | 2.280 | 2.340 | 475,224 | +0.02(+0.86%) |