Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2.560 | 2.592 | 2.400 | 2.480 | 30,314 | -0.13(-4.98%) |
May 30, 2013 | 2.750 | 2.750 | 2.610 | 2.610 | 0 | -0.12(-4.40%) |
May 29, 2013 | 2.500 | 2.779 | 2.440 | 2.730 | 102,185 | +0.27(+10.98%) |
May 28, 2013 | 2.500 | 2.500 | 2.372 | 2.460 | 20,992 | +0.06(+2.50%) |
May 24, 2013 | 2.460 | 2.463 | 2.400 | 2.400 | 0 | -0.06(-2.44%) |
May 23, 2013 | 2.380 | 2.490 | 2.340 | 2.460 | 0 | -0.08(-3.30%) |
May 22, 2013 | 2.350 | 2.570 | 2.350 | 2.544 | 0 | +0.20(+8.72%) |
May 21, 2013 | 2.430 | 2.570 | 2.334 | 2.340 | 0 | -0.09(-3.70%) |
May 20, 2013 | 2.310 | 2.520 | 2.310 | 2.430 | 0 | +0.18(+8.00%) |
May 17, 2013 | 2.410 | 2.460 | 2.220 | 2.250 | 0 | -0.22(-8.91%) |
May 16, 2013 | 2.370 | 2.490 | 2.350 | 2.470 | 16,022 | +0.12(+5.11%) |
May 15, 2013 | 2.100 | 2.370 | 2.020 | 2.350 | 0 | +0.23(+10.84%) |
May 13, 2013 | 2.200 | 2.249 | 2.120 | 2.120 | 0 | +0.00(+0.00%) |
May 10, 2013 | 2.180 | 2.250 | 2.080 | 2.120 | 0 | +0.02(+0.96%) |
May 09, 2013 | 2.150 | 2.260 | 2.100 | 2.100 | 0 | -0.02(-0.94%) |
May 08, 2013 | 2.130 | 2.150 | 2.120 | 2.120 | 0 | -0.03(-1.40%) |
May 07, 2013 | 2.200 | 2.276 | 2.150 | 2.150 | 0 | -0.00(-0.00%) |
May 06, 2013 | 2.190 | 2.310 | 2.140 | 2.150 | 0 | -0.03(-1.37%) |
May 03, 2013 | 2.230 | 2.260 | 2.180 | 2.180 | 0 | -0.06(-2.72%) |
May 02, 2013 | 2.290 | 2.290 | 2.220 | 2.241 | 0 | -0.11(-4.60%) |
May 01, 2013 | 2.349 | 2.349 | 2.349 | 2.349 | 0 | +0.09(+3.94%) |
Apr 30, 2013 | 2.210 | 2.320 | 2.210 | 2.260 | 0 | -0.09(-3.83%) |
Apr 29, 2013 | 2.180 | 2.350 | 2.070 | 2.350 | 10,263 | +0.13(+5.86%) |
Apr 26, 2013 | 2.290 | 2.360 | 2.100 | 2.220 | 7,186 | -0.03(-1.33%) |
Apr 25, 2013 | 2.250 | 2.340 | 2.250 | 2.250 | 1,464 | +0.04(+1.81%) |
Apr 24, 2013 | 2.200 | 2.397 | 2.200 | 2.210 | 0 | +0.00(+0.00%) |
Apr 23, 2013 | 2.180 | 2.210 | 2.100 | 2.210 | 10,033 | +0.03(+1.38%) |
Apr 22, 2013 | 2.250 | 2.250 | 2.180 | 2.180 | 2,234 | +0.00(+0.00%) |
Apr 19, 2013 | 2.230 | 2.230 | 2.180 | 2.180 | 17,717 | -0.12(-5.38%) |
Apr 18, 2013 | 2.330 | 2.365 | 2.300 | 2.304 | 2,796 | -0.09(-3.60%) |
Apr 17, 2013 | 2.230 | 2.570 | 2.230 | 2.390 | 8,580 | +0.16(+7.17%) |
Apr 16, 2013 | 2.220 | 2.280 | 2.220 | 2.230 | 3,404 | +0.01(+0.45%) |
Apr 15, 2013 | 2.330 | 2.360 | 2.210 | 2.220 | 5,033 | -0.05(-2.21%) |
Apr 12, 2013 | 2.350 | 2.360 | 2.270 | 2.270 | 1,940 | -0.05(-2.16%) |
Apr 11, 2013 | 2.300 | 2.450 | 2.300 | 2.320 | 3,369 | -0.03(-1.28%) |
Apr 10, 2013 | 2.300 | 2.450 | 2.260 | 2.350 | 6,422 | +0.03(+1.30%) |
Apr 09, 2013 | 2.290 | 2.320 | 2.280 | 2.320 | 5,082 | +0.02(+0.87%) |
Apr 08, 2013 | 2.250 | 2.334 | 2.250 | 2.300 | 905 | +0.02(+0.88%) |
Apr 05, 2013 | 2.380 | 2.380 | 2.250 | 2.280 | 6,082 | -0.14(-5.79%) |
Apr 04, 2013 | 2.560 | 2.560 | 2.325 | 2.420 | 9,456 | -0.23(-8.68%) |
Apr 03, 2013 | 2.680 | 2.680 | 2.560 | 2.650 | 9,431 | -0.08(-3.02%) |
Apr 02, 2013 | 2.750 | 2.770 | 2.600 | 2.732 | 20,261 | +0.02(+0.83%) |
Apr 01, 2013 | 2.710 | 2.720 | 2.630 | 2.710 | 24,155 | -0.09(-3.21%) |
Mar 28, 2013 | 2.750 | 2.840 | 2.600 | 2.800 | 40,263 | -0.04(-1.41%) |
Mar 27, 2013 | 2.580 | 2.880 | 2.500 | 2.840 | 51,801 | +0.29(+11.37%) |
Mar 26, 2013 | 2.480 | 2.640 | 2.470 | 2.550 | 23,992 | +0.20(+8.51%) |
Mar 25, 2013 | 2.200 | 2.390 | 2.200 | 2.350 | 13,993 | +0.15(+6.82%) |
Mar 22, 2013 | 2.210 | 2.210 | 2.160 | 2.200 | 1,295 | -0.01(-0.45%) |
Mar 21, 2013 | 2.160 | 2.220 | 2.160 | 2.210 | 9,695 | -0.00(-0.00%) |
Mar 20, 2013 | 2.220 | 2.220 | 2.090 | 2.210 | 2,250 | -0.01(-0.63%) |
Mar 19, 2013 | 2.140 | 2.230 | 2.080 | 2.224 | 13,790 | +0.07(+3.44%) |
Mar 18, 2013 | 2.050 | 2.184 | 2.050 | 2.150 | 2,611 | +0.07(+3.36%) |
Mar 15, 2013 | 2.050 | 2.152 | 2.050 | 2.080 | 1,414 | -0.04(-1.88%) |
Mar 14, 2013 | 2.060 | 2.120 | 2.060 | 2.120 | 5,435 | +0.05(+2.28%) |
Mar 13, 2013 | 2.060 | 2.073 | 2.050 | 2.073 | 1,769 | -0.00(-0.21%) |
Mar 12, 2013 | 2.070 | 2.090 | 2.060 | 2.077 | 2,542 | -0.00(-0.14%) |
Mar 11, 2013 | 2.140 | 2.152 | 2.060 | 2.080 | 7,250 | -0.07(-3.26%) |
Mar 08, 2013 | 2.250 | 2.250 | 2.090 | 2.150 | 15,653 | -0.09(-3.82%) |
Mar 07, 2013 | 2.200 | 2.236 | 2.200 | 2.236 | 2,708 | +0.08(+3.49%) |
Mar 06, 2013 | 2.170 | 2.190 | 2.150 | 2.160 | 13,046 | -0.01(-0.50%) |
Mar 05, 2013 | 2.130 | 2.190 | 2.130 | 2.171 | 14,169 | +0.04(+2.02%) |
Mar 04, 2013 | 2.090 | 2.140 | 2.090 | 2.128 | 5,286 | -0.02(-1.02%) |