Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 3.120 | 3.250 | 3.110 | 3.210 | 83,985 | +0.09(+2.88%) |
Jun 27, 2013 | 3.130 | 3.180 | 3.110 | 3.120 | 0 | -0.02(-0.64%) |
Jun 26, 2013 | 3.160 | 3.180 | 3.110 | 3.140 | 0 | +0.04(+1.29%) |
Jun 25, 2013 | 3.090 | 3.110 | 3.000 | 3.100 | 0 | +0.10(+3.33%) |
Jun 24, 2013 | 3.120 | 3.120 | 2.990 | 3.000 | 0 | -0.08(-2.60%) |
Jun 21, 2013 | 3.150 | 3.160 | 3.060 | 3.080 | 39,036 | +0.01(+0.33%) |
Jun 20, 2013 | 3.150 | 3.180 | 3.050 | 3.070 | 0 | -0.06(-1.92%) |
Jun 19, 2013 | 3.120 | 3.170 | 3.120 | 3.130 | 0 | -0.04(-1.26%) |
Jun 18, 2013 | 3.050 | 3.180 | 3.050 | 3.170 | 0 | +0.14(+4.62%) |
Jun 17, 2013 | 3.090 | 3.090 | 3.030 | 3.030 | 0 | -0.05(-1.62%) |
Jun 14, 2013 | 3.010 | 3.100 | 3.001 | 3.080 | 0 | +0.18(+6.21%) |
Jun 13, 2013 | 3.010 | 3.020 | 2.900 | 2.900 | 44,608 | -0.05(-1.69%) |
Jun 12, 2013 | 2.860 | 2.980 | 2.830 | 2.950 | 61,714 | +0.13(+4.61%) |
Jun 11, 2013 | 2.850 | 2.860 | 2.810 | 2.820 | 10,911 | -0.03(-1.05%) |
Jun 10, 2013 | 2.800 | 2.860 | 2.800 | 2.850 | 0 | +0.08(+2.89%) |
Jun 07, 2013 | 2.820 | 2.820 | 2.770 | 2.770 | 0 | +0.01(+0.36%) |
Jun 06, 2013 | 2.760 | 2.760 | 2.730 | 2.760 | 0 | -0.04(-1.43%) |
Jun 05, 2013 | 2.760 | 2.810 | 2.760 | 2.800 | 0 | +0.04(+1.45%) |
Jun 04, 2013 | 2.810 | 2.810 | 2.730 | 2.760 | 0 | -0.05(-1.78%) |
Jun 03, 2013 | 2.850 | 2.850 | 2.810 | 2.810 | 10,422 | -0.04(-1.40%) |
May 31, 2013 | 2.870 | 2.930 | 2.850 | 2.850 | 94,849 | +0.05(+1.79%) |
May 30, 2013 | 2.850 | 2.850 | 2.800 | 2.800 | 0 | -0.04(-1.41%) |
May 29, 2013 | 2.880 | 2.880 | 2.800 | 2.840 | 60,132 | -0.06(-2.07%) |
May 28, 2013 | 2.950 | 2.950 | 2.870 | 2.900 | 76,679 | +0.05(+1.75%) |
May 24, 2013 | 2.810 | 2.890 | 2.810 | 2.850 | 0 | +0.03(+1.06%) |
May 23, 2013 | 2.820 | 2.940 | 2.800 | 2.820 | 0 | -0.11(-3.75%) |
May 22, 2013 | 2.920 | 2.960 | 2.920 | 2.930 | 0 | +0.02(+0.69%) |
May 21, 2013 | 2.880 | 2.960 | 2.879 | 2.910 | 0 | -0.04(-1.36%) |
May 20, 2013 | 3.010 | 3.020 | 2.950 | 2.950 | 0 | +0.01(+0.34%) |
May 17, 2013 | 2.950 | 2.950 | 2.859 | 2.940 | 0 | +0.02(+0.68%) |
May 16, 2013 | 2.950 | 3.049 | 2.825 | 2.920 | 186,253 | +0.16(+5.80%) |
May 15, 2013 | 2.710 | 2.800 | 2.710 | 2.760 | 0 | -0.14(-4.83%) |
May 13, 2013 | 2.870 | 2.930 | 2.840 | 2.900 | 0 | -0.03(-1.02%) |
May 10, 2013 | 2.960 | 2.960 | 2.840 | 2.930 | 0 | +0.00(+0.00%) |
May 09, 2013 | 2.950 | 2.950 | 2.900 | 2.930 | 0 | +0.00(+0.00%) |
May 08, 2013 | 2.950 | 2.950 | 2.860 | 2.930 | 0 | -0.04(-1.35%) |
May 07, 2013 | 2.940 | 2.970 | 2.830 | 2.970 | 0 | +0.04(+1.37%) |
May 06, 2013 | 2.920 | 2.990 | 2.861 | 2.930 | 0 | -0.01(-0.34%) |
May 03, 2013 | 2.930 | 2.948 | 2.880 | 2.940 | 0 | +0.00(+0.00%) |
May 02, 2013 | 2.880 | 2.980 | 2.880 | 2.940 | 0 | +0.03(+1.03%) |
May 01, 2013 | 2.990 | 3.000 | 2.900 | 2.910 | 0 | -0.08(-2.64%) |
Apr 30, 2013 | 3.000 | 3.029 | 2.880 | 2.989 | 0 | -0.01(-0.37%) |
Apr 29, 2013 | 2.900 | 3.085 | 2.884 | 3.000 | 122,269 | +0.16(+5.63%) |
Apr 26, 2013 | 2.740 | 2.880 | 2.740 | 2.840 | 15,058 | +0.07(+2.53%) |
Apr 25, 2013 | 2.710 | 2.800 | 2.700 | 2.770 | 54,433 | +0.03(+1.09%) |
Apr 24, 2013 | 2.800 | 2.880 | 2.650 | 2.740 | 0 | -0.07(-2.49%) |
Apr 23, 2013 | 2.860 | 2.880 | 2.810 | 2.810 | 4,154 | +0.01(+0.36%) |
Apr 22, 2013 | 2.770 | 2.860 | 2.766 | 2.800 | 12,176 | +0.01(+0.36%) |
Apr 19, 2013 | 2.750 | 2.790 | 2.300 | 2.790 | 91,460 | +0.01(+0.36%) |
Apr 18, 2013 | 2.830 | 2.850 | 2.770 | 2.780 | 70,738 | -0.08(-2.80%) |
Apr 17, 2013 | 2.910 | 2.910 | 2.800 | 2.860 | 20,978 | -0.09(-3.05%) |
Apr 16, 2013 | 2.800 | 2.950 | 2.800 | 2.950 | 29,624 | +0.08(+2.79%) |
Apr 15, 2013 | 3.020 | 3.080 | 2.770 | 2.870 | 65,635 | -0.13(-4.40%) |
Apr 12, 2013 | 3.000 | 3.018 | 3.000 | 3.002 | 5,050 | +0.00(+0.07%) |
Apr 11, 2013 | 3.020 | 3.030 | 2.880 | 3.000 | 8,255 | -0.04(-1.32%) |
Apr 10, 2013 | 3.050 | 3.080 | 3.000 | 3.040 | 22,347 | +0.04(+1.33%) |
Apr 09, 2013 | 2.990 | 3.040 | 2.990 | 3.000 | 8,231 | +0.00(+0.00%) |
Apr 08, 2013 | 2.990 | 3.049 | 2.987 | 3.000 | 5,261 | -0.01(-0.33%) |
Apr 05, 2013 | 3.050 | 3.050 | 2.950 | 3.010 | 34,697 | +0.00(+0.00%) |
Apr 04, 2013 | 2.940 | 3.020 | 2.910 | 3.010 | 20,493 | +0.08(+2.73%) |
Apr 03, 2013 | 3.090 | 3.090 | 2.930 | 2.930 | 5,815 | -0.05(-1.68%) |
Apr 02, 2013 | 2.950 | 3.030 | 2.910 | 2.980 | 38,839 | +0.07(+2.41%) |