Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2.980 | 3.080 | 2.910 | 2.980 | 181,259 | +0.02(+0.61%) |
May 30, 2013 | 3.000 | 3.330 | 2.940 | 2.962 | 0 | -0.03(-0.94%) |
May 29, 2013 | 2.910 | 2.990 | 2.870 | 2.990 | 158,050 | +0.06(+2.05%) |
May 28, 2013 | 2.900 | 2.990 | 2.870 | 2.930 | 253,960 | +0.03(+1.03%) |
May 24, 2013 | 2.820 | 3.000 | 2.750 | 2.900 | 0 | +0.08(+2.84%) |
May 23, 2013 | 2.570 | 2.850 | 2.500 | 2.820 | 0 | +0.19(+7.22%) |
May 22, 2013 | 2.740 | 2.870 | 2.470 | 2.630 | 0 | -0.13(-4.71%) |
May 21, 2013 | 2.970 | 2.970 | 2.660 | 2.760 | 0 | -0.18(-6.12%) |
May 20, 2013 | 2.700 | 3.140 | 2.650 | 2.940 | 0 | +0.29(+10.94%) |
May 17, 2013 | 2.220 | 2.740 | 2.220 | 2.650 | 0 | +0.43(+19.37%) |
May 16, 2013 | 2.240 | 2.300 | 2.220 | 2.220 | 60,604 | -0.05(-2.20%) |
May 15, 2013 | 2.290 | 2.290 | 2.220 | 2.270 | 0 | +0.03(+1.34%) |
May 13, 2013 | 2.120 | 2.370 | 2.120 | 2.240 | 0 | +0.15(+7.18%) |
May 10, 2013 | 2.120 | 2.130 | 2.070 | 2.090 | 0 | -0.05(-2.34%) |
May 09, 2013 | 2.200 | 2.210 | 2.060 | 2.140 | 0 | -0.10(-4.46%) |
May 08, 2013 | 2.240 | 2.250 | 2.160 | 2.240 | 0 | +0.04(+1.82%) |
May 07, 2013 | 2.210 | 2.280 | 2.170 | 2.200 | 0 | +0.00(+0.00%) |
May 06, 2013 | 2.250 | 2.300 | 2.160 | 2.200 | 0 | +0.00(+0.00%) |
May 03, 2013 | 2.040 | 2.230 | 2.010 | 2.200 | 0 | +0.19(+9.45%) |
May 02, 2013 | 2.030 | 2.060 | 1.960 | 2.010 | 0 | +0.00(+0.16%) |
May 01, 2013 | 2.080 | 2.080 | 1.960 | 2.007 | 0 | -0.04(-2.11%) |
Apr 30, 2013 | 2.050 | 2.100 | 1.940 | 2.050 | 0 | +0.00(+0.00%) |
Apr 29, 2013 | 2.100 | 2.120 | 2.000 | 2.050 | 143,861 | -0.07(-3.30%) |
Apr 26, 2013 | 1.870 | 2.130 | 1.850 | 2.120 | 646,996 | +0.27(+14.59%) |
Apr 25, 2013 | 1.810 | 1.880 | 1.798 | 1.850 | 0 | +0.00(+0.00%) |
Apr 24, 2013 | 1.830 | 1.850 | 1.750 | 1.850 | 0 | +0.04(+2.21%) |
Apr 23, 2013 | 1.750 | 1.860 | 1.720 | 1.810 | 145,168 | +0.06(+3.43%) |
Apr 22, 2013 | 1.840 | 1.840 | 1.680 | 1.750 | 109,636 | -0.06(-3.31%) |
Apr 19, 2013 | 1.830 | 1.880 | 1.760 | 1.810 | 74,712 | -0.02(-1.09%) |
Apr 18, 2013 | 1.900 | 1.910 | 1.760 | 1.830 | 129,716 | +0.00(+0.00%) |
Apr 17, 2013 | 1.870 | 1.870 | 1.750 | 1.830 | 171,484 | -0.03(-1.61%) |
Apr 16, 2013 | 1.720 | 1.890 | 1.720 | 1.860 | 164,760 | +0.13(+7.51%) |
Apr 15, 2013 | 1.820 | 1.820 | 1.650 | 1.730 | 267,834 | -0.12(-6.49%) |
Apr 12, 2013 | 1.900 | 1.950 | 1.850 | 1.850 | 81,126 | -0.02(-1.06%) |
Apr 11, 2013 | 1.920 | 1.968 | 1.860 | 1.870 | 124,940 | -0.05(-2.60%) |
Apr 10, 2013 | 1.970 | 2.060 | 1.910 | 1.920 | 246,301 | -0.10(-4.95%) |
Apr 09, 2013 | 2.050 | 2.060 | 1.950 | 2.020 | 188,302 | +0.00(+0.00%) |
Apr 08, 2013 | 2.120 | 2.150 | 1.950 | 2.020 | 265,374 | -0.07(-3.35%) |
Apr 05, 2013 | 2.050 | 2.220 | 2.050 | 2.090 | 323,257 | -0.02(-0.95%) |
Apr 04, 2013 | 2.500 | 2.550 | 2.070 | 2.110 | 1,581,122 | -0.42(-16.60%) |
Apr 03, 2013 | 1.590 | 2.590 | 1.590 | 2.530 | 3,439,343 | +0.93(+58.12%) |
Apr 02, 2013 | 1.590 | 1.700 | 1.580 | 1.600 | 251,800 | +0.00(+0.00%) |
Apr 01, 2013 | 1.610 | 1.620 | 1.590 | 1.600 | 24,315 | +0.01(+0.63%) |
Mar 28, 2013 | 1.560 | 1.620 | 1.560 | 1.590 | 21,717 | +0.02(+1.27%) |
Mar 27, 2013 | 1.570 | 1.580 | 1.560 | 1.570 | 28,635 | +0.00(+0.00%) |
Mar 26, 2013 | 1.580 | 1.617 | 1.570 | 1.570 | 33,497 | -0.02(-1.26%) |
Mar 25, 2013 | 1.620 | 1.630 | 1.570 | 1.590 | 31,627 | -0.02(-1.24%) |
Mar 22, 2013 | 1.600 | 1.650 | 1.590 | 1.610 | 68,882 | +0.00(+0.00%) |
Mar 21, 2013 | 1.600 | 1.620 | 1.560 | 1.610 | 141,868 | +0.04(+2.55%) |
Mar 20, 2013 | 1.590 | 1.610 | 1.560 | 1.570 | 34,539 | -0.03(-1.88%) |
Mar 19, 2013 | 1.620 | 1.620 | 1.570 | 1.600 | 50,296 | -0.03(-1.84%) |
Mar 18, 2013 | 1.610 | 1.650 | 1.580 | 1.630 | 21,800 | -0.02(-1.21%) |
Mar 15, 2013 | 1.580 | 1.650 | 1.520 | 1.650 | 109,833 | +0.03(+1.85%) |
Mar 14, 2013 | 1.720 | 1.720 | 1.620 | 1.620 | 90,750 | -0.08(-4.71%) |
Mar 13, 2013 | 1.640 | 1.740 | 1.581 | 1.700 | 142,026 | +0.08(+4.94%) |
Mar 12, 2013 | 1.680 | 1.680 | 1.610 | 1.620 | 45,105 | -0.06(-3.57%) |
Mar 11, 2013 | 1.700 | 1.700 | 1.630 | 1.680 | 42,123 | -0.01(-0.59%) |
Mar 08, 2013 | 1.670 | 1.700 | 1.660 | 1.690 | 44,095 | +0.01(+0.60%) |
Mar 07, 2013 | 1.630 | 1.690 | 1.630 | 1.680 | 55,735 | +0.04(+2.44%) |
Mar 06, 2013 | 1.600 | 1.660 | 1.580 | 1.640 | 31,484 | +0.03(+1.86%) |
Mar 05, 2013 | 1.550 | 1.630 | 1.545 | 1.610 | 77,524 | +0.06(+3.87%) |
Mar 04, 2013 | 1.670 | 1.680 | 1.540 | 1.550 | 115,058 | -0.11(-6.63%) |