Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 1.650 | 1.690 | 1.600 | 1.690 | 24,129 | +0.03(+1.81%) |
May 30, 2013 | 1.630 | 1.670 | 1.600 | 1.660 | 0 | +0.04(+2.47%) |
May 29, 2013 | 1.620 | 1.650 | 1.580 | 1.620 | 86,879 | +0.01(+0.62%) |
May 28, 2013 | 1.597 | 1.640 | 1.580 | 1.610 | 4,929 | -0.01(-0.37%) |
May 24, 2013 | 1.630 | 1.630 | 1.580 | 1.616 | 0 | -0.00(-0.25%) |
May 23, 2013 | 1.630 | 1.650 | 1.570 | 1.620 | 0 | -0.07(-4.14%) |
May 22, 2013 | 1.670 | 1.709 | 1.670 | 1.690 | 0 | +0.04(+2.42%) |
May 21, 2013 | 1.640 | 1.670 | 1.620 | 1.650 | 0 | -0.04(-2.37%) |
May 20, 2013 | 1.649 | 1.690 | 1.649 | 1.690 | 0 | +0.01(+0.60%) |
May 17, 2013 | 1.700 | 1.700 | 1.670 | 1.680 | 0 | +0.01(+0.60%) |
May 16, 2013 | 1.650 | 1.700 | 1.650 | 1.670 | 26,229 | +0.01(+0.60%) |
May 15, 2013 | 1.650 | 1.700 | 1.630 | 1.660 | 0 | -0.07(-4.05%) |
May 13, 2013 | 1.710 | 1.750 | 1.660 | 1.730 | 0 | -0.02(-1.14%) |
May 10, 2013 | 1.660 | 1.800 | 1.630 | 1.750 | 0 | +0.00(+0.00%) |
May 09, 2013 | 1.810 | 1.810 | 1.661 | 1.750 | 21,557 | +0.07(+4.32%) |
May 08, 2013 | 1.770 | 1.820 | 1.650 | 1.677 | 0 | -0.10(-5.76%) |
May 07, 2013 | 1.740 | 1.780 | 1.600 | 1.780 | 0 | +0.04(+2.30%) |
May 06, 2013 | 1.830 | 1.830 | 1.730 | 1.740 | 0 | -0.05(-2.79%) |
May 03, 2013 | 1.800 | 2.189 | 1.750 | 1.790 | 0 | -0.40(-18.23%) |
May 02, 2013 | 2.280 | 2.280 | 2.160 | 2.189 | 0 | -0.02(-1.04%) |
May 01, 2013 | 2.100 | 2.480 | 2.040 | 2.212 | 0 | +0.14(+6.60%) |
Apr 30, 2013 | 2.050 | 2.150 | 2.020 | 2.075 | 0 | -0.03(-1.66%) |
Apr 29, 2013 | 2.110 | 2.110 | 2.110 | 2.110 | 189 | -0.05(-2.31%) |
Apr 26, 2013 | 2.160 | 2.190 | 2.160 | 2.160 | 3,000 | +0.00(+0.09%) |
Apr 25, 2013 | 2.160 | 2.160 | 2.150 | 2.158 | 0 | -0.00(-0.09%) |
Apr 23, 2013 | 2.160 | 2.160 | 2.160 | 2.160 | 0 | -0.08(-3.57%) |
Apr 22, 2013 | 2.350 | 2.450 | 2.190 | 2.240 | 13,329 | -0.11(-4.68%) |
Apr 19, 2013 | 2.157 | 2.350 | 2.157 | 2.350 | 7,330 | +0.11(+4.91%) |
Apr 18, 2013 | 2.240 | 2.240 | 2.240 | 2.240 | 100 | -0.05(-2.18%) |
Apr 17, 2013 | 2.200 | 2.300 | 2.158 | 2.290 | 22,091 | +0.06(+2.56%) |
Apr 16, 2013 | 2.200 | 2.350 | 2.200 | 2.233 | 56,100 | +0.03(+1.49%) |
Apr 15, 2013 | 2.090 | 2.200 | 2.090 | 2.200 | 22,251 | +0.07(+3.29%) |
Apr 12, 2013 | 2.180 | 2.180 | 2.115 | 2.130 | 19,300 | +0.00(+0.00%) |
Apr 11, 2013 | 2.200 | 2.200 | 2.130 | 2.130 | 13,842 | -0.07(-3.18%) |
Apr 10, 2013 | 2.080 | 2.310 | 2.020 | 2.200 | 19,868 | +0.09(+4.27%) |
Apr 09, 2013 | 2.050 | 2.170 | 1.960 | 2.110 | 12,474 | +0.02(+0.96%) |
Apr 08, 2013 | 2.100 | 2.100 | 2.070 | 2.090 | 8,240 | -0.02(-0.95%) |
Apr 05, 2013 | 2.120 | 2.120 | 2.035 | 2.110 | 20,174 | +0.02(+1.20%) |
Apr 03, 2013 | 2.050 | 2.085 | 2.085 | 2.085 | 6,300 | -0.04(-2.11%) |
Apr 02, 2013 | 1.970 | 2.130 | 1.970 | 2.130 | 4,749 | +0.03(+1.42%) |
Apr 01, 2013 | 2.150 | 2.150 | 2.080 | 2.100 | 2,500 | -0.05(-2.33%) |
Mar 28, 2013 | 2.070 | 2.150 | 2.070 | 2.150 | 1,200 | +0.02(+0.94%) |
Mar 27, 2013 | 2.030 | 2.130 | 2.000 | 2.130 | 2,300 | +0.03(+1.43%) |
Mar 26, 2013 | 2.100 | 2.100 | 2.100 | 2.100 | 100 | -0.02(-0.94%) |
Mar 25, 2013 | 2.170 | 2.190 | 2.040 | 2.120 | 10,553 | -0.07(-3.20%) |
Mar 22, 2013 | 2.190 | 2.190 | 2.190 | 2.190 | 100 | -0.01(-0.45%) |
Mar 21, 2013 | 2.170 | 2.200 | 2.150 | 2.200 | 4,207 | +0.01(+0.46%) |
Mar 20, 2013 | 2.200 | 2.200 | 2.190 | 2.190 | 625 | +0.00(+0.00%) |
Mar 19, 2013 | 2.140 | 2.350 | 2.090 | 2.190 | 45,652 | +0.11(+5.29%) |
Mar 18, 2013 | 1.910 | 2.090 | 1.910 | 2.080 | 19,198 | +0.09(+4.52%) |
Mar 15, 2013 | 1.960 | 1.990 | 1.950 | 1.990 | 118,765 | -0.01(-0.50%) |
Mar 14, 2013 | 2.010 | 2.140 | 1.960 | 2.000 | 119,349 | +0.00(+0.00%) |
Mar 13, 2013 | 2.100 | 2.100 | 1.930 | 2.000 | 2,240 | -0.06(-2.91%) |
Mar 12, 2013 | 2.100 | 2.100 | 2.060 | 2.060 | 7,784 | +0.01(+0.49%) |
Mar 11, 2013 | 2.040 | 2.050 | 2.040 | 2.050 | 1,903 | +0.02(+0.99%) |
Mar 08, 2013 | 2.000 | 2.030 | 2.000 | 2.030 | 2,000 | +0.05(+2.78%) |
Mar 07, 2013 | 1.920 | 1.975 | 1.900 | 1.975 | 24,559 | -0.02(-1.25%) |
Mar 06, 2013 | 1.970 | 2.000 | 1.970 | 2.000 | 632 | -0.04(-1.96%) |
Mar 05, 2013 | 2.000 | 2.070 | 2.000 | 2.040 | 11,188 | +0.04(+2.00%) |
Mar 04, 2013 | 2.000 | 2.010 | 1.990 | 2.000 | 42,634 | +0.05(+2.56%) |