Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2.000 | 2.060 | 1.910 | 1.930 | 9,145 | +0.04(+2.12%) |
May 30, 2013 | 1.930 | 1.990 | 1.890 | 1.890 | 7,771 | +0.00(+0.00%) |
May 29, 2013 | 1.950 | 1.950 | 1.890 | 1.890 | 11,561 | -0.05(-2.58%) |
May 28, 2013 | 2.030 | 2.040 | 1.940 | 1.940 | 49,675 | -0.04(-2.02%) |
May 24, 2013 | 2.040 | 2.040 | 1.920 | 1.980 | 38,195 | -0.06(-2.94%) |
May 23, 2013 | 1.970 | 2.060 | 1.970 | 2.040 | 35,597 | +0.01(+0.49%) |
May 22, 2013 | 2.160 | 2.160 | 1.980 | 2.030 | 105,589 | +0.05(+2.53%) |
May 21, 2013 | 1.920 | 2.000 | 1.920 | 1.980 | 147,486 | +0.10(+5.32%) |
May 20, 2013 | 2.050 | 2.050 | 1.880 | 1.880 | 30,088 | -0.10(-5.05%) |
May 17, 2013 | 1.980 | 2.000 | 1.930 | 1.980 | 34,822 | +0.02(+1.02%) |
May 16, 2013 | 1.990 | 2.000 | 1.910 | 1.960 | 35,704 | -0.02(-1.01%) |
May 15, 2013 | 1.960 | 2.000 | 1.940 | 1.980 | 50,042 | +0.03(+1.54%) |
May 13, 2013 | 1.950 | 1.970 | 1.930 | 1.950 | 17,533 | +0.00(+0.00%) |
May 10, 2013 | 1.930 | 1.955 | 1.930 | 1.950 | 13,369 | +0.00(+0.00%) |
May 09, 2013 | 1.950 | 1.980 | 1.850 | 1.950 | 100,321 | +0.00(+0.00%) |
May 08, 2013 | 1.980 | 1.980 | 1.920 | 1.950 | 17,349 | -0.02(-1.02%) |
May 07, 2013 | 2.010 | 2.010 | 1.950 | 1.970 | 19,793 | +0.01(+0.51%) |
May 06, 2013 | 2.020 | 2.020 | 1.940 | 1.960 | 55,005 | -0.04(-2.00%) |
May 03, 2013 | 1.990 | 2.000 | 1.990 | 2.000 | 6,300 | +0.00(+0.00%) |
May 02, 2013 | 1.980 | 2.020 | 1.980 | 2.000 | 22,206 | +0.04(+2.04%) |
May 01, 2013 | 2.000 | 2.020 | 1.860 | 1.960 | 8,250 | -0.06(-2.97%) |
Apr 30, 2013 | 1.980 | 2.020 | 1.980 | 2.020 | 9,200 | +0.01(+0.50%) |
Apr 29, 2013 | 2.000 | 2.020 | 1.920 | 2.010 | 11,400 | -0.01(-0.50%) |
Apr 26, 2013 | 1.960 | 2.040 | 1.990 | 2.020 | 33,260 | -0.02(-0.98%) |
Apr 25, 2013 | 2.000 | 2.060 | 1.990 | 2.040 | 63,924 | +0.05(+2.51%) |
Apr 23, 2013 | 1.990 | 1.990 | 1.990 | 1.990 | 0 | +0.06(+3.11%) |
Apr 22, 2013 | 1.950 | 1.950 | 1.910 | 1.930 | 3,739 | -0.02(-1.03%) |
Apr 19, 2013 | 1.930 | 1.950 | 1.920 | 1.950 | 1,510 | +0.05(+2.63%) |
Apr 18, 2013 | 1.920 | 1.940 | 1.900 | 1.900 | 9,415 | +0.00(+0.00%) |
Apr 17, 2013 | 1.900 | 1.910 | 1.880 | 1.900 | 9,850 | +0.00(+0.00%) |
Apr 16, 2013 | 1.920 | 1.950 | 1.870 | 1.900 | 6,676 | +0.01(+0.53%) |
Apr 15, 2013 | 1.900 | 1.900 | 1.890 | 1.890 | 1,080 | -0.01(-0.53%) |
Apr 12, 2013 | 1.880 | 1.910 | 1.810 | 1.900 | 11,818 | +0.09(+4.97%) |
Apr 11, 2013 | 1.880 | 1.900 | 1.810 | 1.810 | 7,970 | -0.08(-4.24%) |
Apr 10, 2013 | 1.910 | 1.950 | 1.890 | 1.890 | 19,659 | -0.01(-0.52%) |
Apr 09, 2013 | 1.910 | 1.930 | 1.830 | 1.900 | 25,297 | -0.03(-1.55%) |
Apr 08, 2013 | 1.940 | 2.000 | 1.820 | 1.930 | 36,292 | -0.01(-0.52%) |
Apr 05, 2013 | 1.880 | 1.940 | 1.870 | 1.940 | 5,985 | +0.02(+1.04%) |
Apr 04, 2013 | 1.920 | 1.950 | 1.880 | 1.920 | 21,807 | -0.03(-1.29%) |
Apr 03, 2013 | 1.960 | 1.960 | 1.920 | 1.945 | 2,956 | +0.01(+0.26%) |
Apr 02, 2013 | 2.020 | 2.167 | 1.920 | 1.940 | 25,705 | -0.06(-3.00%) |
Apr 01, 2013 | 2.080 | 2.080 | 1.970 | 2.000 | 24,690 | -0.10(-4.76%) |
Mar 28, 2013 | 2.044 | 2.100 | 2.040 | 2.100 | 24,906 | +0.04(+1.94%) |
Mar 27, 2013 | 2.100 | 2.100 | 2.020 | 2.060 | 19,820 | -0.03(-1.44%) |
Mar 26, 2013 | 2.100 | 2.100 | 2.040 | 2.090 | 46,737 | +0.16(+8.29%) |
Mar 25, 2013 | 2.020 | 2.020 | 1.811 | 1.930 | 147,280 | +0.05(+2.66%) |
Mar 22, 2013 | 2.100 | 2.150 | 1.850 | 1.880 | 179,809 | -0.15(-7.39%) |
Mar 21, 2013 | 2.180 | 2.180 | 1.970 | 2.030 | 32,255 | -0.15(-6.88%) |
Mar 20, 2013 | 2.200 | 2.200 | 2.130 | 2.180 | 5,760 | +0.06(+2.83%) |
Mar 19, 2013 | 2.280 | 2.280 | 2.050 | 2.120 | 10,221 | -0.03(-1.40%) |
Mar 18, 2013 | 2.180 | 2.210 | 2.140 | 2.150 | 9,830 | -0.05(-2.27%) |
Mar 15, 2013 | 2.140 | 2.200 | 2.120 | 2.200 | 21,053 | +0.06(+2.80%) |
Mar 14, 2013 | 2.290 | 2.290 | 2.140 | 2.140 | 62,425 | -0.06(-2.73%) |
Mar 13, 2013 | 2.160 | 2.200 | 2.140 | 2.200 | 38,800 | +0.07(+3.29%) |
Mar 12, 2013 | 2.300 | 2.300 | 2.130 | 2.130 | 9,342 | -0.03(-1.39%) |
Mar 11, 2013 | 2.010 | 2.200 | 2.010 | 2.160 | 28,445 | +0.04(+1.89%) |
Mar 08, 2013 | 2.110 | 2.170 | 2.100 | 2.120 | 21,099 | +0.02(+0.95%) |
Mar 07, 2013 | 2.123 | 2.190 | 2.080 | 2.100 | 49,200 | -0.04(-1.87%) |
Mar 06, 2013 | 2.260 | 2.300 | 2.100 | 2.140 | 28,074 | -0.10(-4.46%) |
Mar 05, 2013 | 2.180 | 2.740 | 2.150 | 2.240 | 109,589 | +0.07(+3.23%) |
Mar 04, 2013 | 2.240 | 2.240 | 2.145 | 2.170 | 8,000 | +0.02(+0.93%) |