Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 3.250 | 3.410 | 3.241 | 3.250 | 5,997 | -0.06(-1.81%) |
Jun 27, 2013 | 3.260 | 3.340 | 3.240 | 3.310 | 0 | +0.05(+1.53%) |
Jun 26, 2013 | 3.490 | 3.500 | 3.230 | 3.260 | 0 | -0.20(-5.78%) |
Jun 25, 2013 | 3.370 | 3.650 | 3.360 | 3.460 | 0 | +0.16(+4.85%) |
Jun 24, 2013 | 3.440 | 3.450 | 3.300 | 3.300 | 0 | -0.14(-4.07%) |
Jun 21, 2013 | 3.450 | 3.450 | 3.400 | 3.440 | 935 | +0.14(+4.24%) |
Jun 20, 2013 | 3.400 | 3.430 | 3.300 | 3.300 | 0 | -0.11(-3.23%) |
Jun 19, 2013 | 3.440 | 3.450 | 3.330 | 3.410 | 0 | -0.02(-0.58%) |
Jun 18, 2013 | 3.540 | 3.656 | 3.330 | 3.430 | 0 | -0.09(-2.56%) |
Jun 17, 2013 | 3.530 | 3.620 | 3.500 | 3.520 | 0 | -0.04(-1.12%) |
Jun 14, 2013 | 3.570 | 3.570 | 3.560 | 3.560 | 0 | -0.06(-1.66%) |
Jun 13, 2013 | 3.350 | 3.620 | 3.350 | 3.620 | 10,300 | +0.32(+9.70%) |
Jun 12, 2013 | 3.330 | 3.350 | 3.300 | 3.300 | 3,800 | -0.05(-1.49%) |
Jun 11, 2013 | 3.310 | 3.450 | 3.300 | 3.350 | 24,400 | -0.05(-1.47%) |
Jun 10, 2013 | 3.300 | 3.450 | 3.240 | 3.400 | 0 | +0.10(+3.03%) |
Jun 07, 2013 | 3.220 | 3.690 | 3.210 | 3.300 | 0 | +0.11(+3.45%) |
Jun 06, 2013 | 3.100 | 3.600 | 3.050 | 3.190 | 0 | +0.16(+5.28%) |
Jun 05, 2013 | 3.030 | 3.050 | 3.020 | 3.030 | 0 | -0.03(-0.98%) |
Jun 04, 2013 | 2.990 | 3.170 | 2.950 | 3.060 | 0 | +0.15(+5.15%) |
Jun 03, 2013 | 2.990 | 3.000 | 2.770 | 2.910 | 16,631 | -0.09(-3.00%) |
May 31, 2013 | 3.040 | 3.140 | 2.940 | 3.000 | 11,389 | -0.11(-3.54%) |
May 30, 2013 | 3.040 | 3.110 | 3.040 | 3.110 | 0 | +0.04(+1.30%) |
May 29, 2013 | 3.030 | 3.150 | 3.030 | 3.070 | 7,721 | +0.02(+0.66%) |
May 28, 2013 | 3.120 | 3.140 | 2.890 | 3.050 | 9,196 | -0.07(-2.24%) |
May 24, 2013 | 3.120 | 3.260 | 2.810 | 3.120 | 0 | -0.10(-3.11%) |
May 23, 2013 | 3.200 | 3.270 | 3.100 | 3.220 | 0 | +0.06(+1.90%) |
May 22, 2013 | 3.080 | 3.350 | 3.080 | 3.160 | 0 | -0.01(-0.32%) |
May 21, 2013 | 3.300 | 3.310 | 3.130 | 3.170 | 0 | -0.22(-6.49%) |
May 20, 2013 | 3.300 | 3.390 | 3.300 | 3.390 | 0 | +0.04(+1.19%) |
May 17, 2013 | 3.320 | 3.410 | 3.280 | 3.350 | 0 | +0.10(+2.95%) |
May 16, 2013 | 3.220 | 3.450 | 3.220 | 3.254 | 14,555 | -0.03(-0.79%) |
May 15, 2013 | 3.490 | 3.710 | 3.050 | 3.280 | 0 | -0.41(-11.11%) |
May 13, 2013 | 3.510 | 3.890 | 3.360 | 3.690 | 0 | +0.12(+3.36%) |
May 10, 2013 | 3.615 | 3.720 | 3.510 | 3.570 | 0 | +0.05(+1.42%) |
May 09, 2013 | 3.750 | 3.810 | 3.520 | 3.520 | 0 | -0.28(-7.37%) |
May 08, 2013 | 3.880 | 4.050 | 3.760 | 3.800 | 0 | -0.12(-2.99%) |
May 07, 2013 | 3.820 | 4.000 | 3.750 | 3.917 | 0 | +0.05(+1.21%) |
May 06, 2013 | 3.960 | 4.000 | 3.700 | 3.870 | 0 | -0.19(-4.68%) |
May 03, 2013 | 2.800 | 4.290 | 2.800 | 4.060 | 0 | +1.42(+53.79%) |
May 02, 2013 | 2.830 | 2.830 | 2.620 | 2.640 | 1,400 | -0.04(-1.49%) |
May 01, 2013 | 3.050 | 3.050 | 2.560 | 2.680 | 0 | -0.38(-12.27%) |
Apr 30, 2013 | 3.050 | 3.055 | 3.050 | 3.055 | 0 | +0.01(+0.16%) |
Apr 29, 2013 | 3.050 | 3.050 | 3.050 | 3.050 | 525 | +0.00(+0.00%) |
Apr 26, 2013 | 3.070 | 3.064 | 3.050 | 3.050 | 3,298 | -0.01(-0.46%) |
Apr 25, 2013 | 3.100 | 3.109 | 3.050 | 3.064 | 2,600 | -0.04(-1.16%) |
Apr 24, 2013 | 3.353 | 3.353 | 3.100 | 3.100 | 0 | -0.13(-4.08%) |
Apr 23, 2013 | 3.226 | 3.240 | 3.100 | 3.232 | 1,920 | +0.11(+3.59%) |
Apr 22, 2013 | 3.134 | 3.134 | 3.100 | 3.120 | 900 | +0.06(+1.85%) |
Apr 19, 2013 | 3.063 | 3.063 | 3.063 | 3.063 | 1,380 | +0.01(+0.44%) |
Apr 18, 2013 | 3.400 | 3.400 | 3.050 | 3.050 | 3,811 | -0.34(-10.03%) |
Apr 17, 2013 | 3.380 | 3.400 | 3.380 | 3.390 | 2,682 | +0.14(+4.31%) |
Apr 16, 2013 | 3.250 | 3.250 | 3.250 | 3.250 | 100 | +0.04(+1.25%) |
Apr 15, 2013 | 3.250 | 3.250 | 3.200 | 3.210 | 1,450 | -0.02(-0.62%) |
Apr 12, 2013 | 3.230 | 3.230 | 3.230 | 3.230 | 400 | +0.04(+1.25%) |
Apr 11, 2013 | 3.090 | 3.360 | 3.090 | 3.190 | 22,768 | +0.10(+3.33%) |
Apr 10, 2013 | 3.090 | 3.090 | 3.080 | 3.087 | 1,000 | +0.05(+1.55%) |
Apr 09, 2013 | 3.040 | 3.040 | 3.020 | 3.040 | 2,462 | +0.03(+1.00%) |
Apr 08, 2013 | 3.020 | 3.020 | 3.000 | 3.010 | 880 | +0.00(+0.00%) |
Apr 05, 2013 | 3.010 | 3.018 | 3.010 | 3.010 | 913 | -0.23(-6.98%) |
Apr 04, 2013 | 3.090 | 3.240 | 3.000 | 3.236 | 3,488 | -0.01(-0.43%) |
Apr 03, 2013 | 3.250 | 3.250 | 3.250 | 3.250 | 100 | +0.03(+1.04%) |
Apr 02, 2013 | 3.250 | 3.270 | 3.217 | 3.217 | 1,988 | +0.21(+6.86%) |