Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.200 | 3.380 | 3.200 | 3.270 | 58,631 | +0.07(+2.19%) |
May 30, 2013 | 3.190 | 3.250 | 3.140 | 3.200 | 0 | +0.03(+0.95%) |
May 29, 2013 | 3.240 | 3.310 | 3.100 | 3.170 | 70,636 | -0.12(-3.65%) |
May 28, 2013 | 3.440 | 3.489 | 3.210 | 3.290 | 161,062 | -0.11(-3.24%) |
May 24, 2013 | 3.550 | 3.550 | 3.350 | 3.400 | 0 | -0.13(-3.68%) |
May 23, 2013 | 3.260 | 3.550 | 3.160 | 3.530 | 0 | +0.19(+5.69%) |
May 22, 2013 | 3.510 | 3.600 | 3.270 | 3.340 | 0 | -0.18(-5.11%) |
May 21, 2013 | 3.380 | 3.730 | 3.210 | 3.520 | 0 | +0.20(+6.02%) |
May 20, 2013 | 3.250 | 3.370 | 3.070 | 3.320 | 0 | +0.08(+2.47%) |
May 17, 2013 | 3.240 | 3.300 | 3.170 | 3.240 | 0 | +0.04(+1.25%) |
May 16, 2013 | 3.140 | 3.240 | 3.050 | 3.200 | 128,736 | +0.06(+1.91%) |
May 15, 2013 | 2.940 | 3.250 | 2.850 | 3.140 | 0 | +0.30(+10.56%) |
May 13, 2013 | 2.670 | 2.890 | 2.670 | 2.840 | 94,780 | +0.21(+7.98%) |
May 10, 2013 | 2.610 | 2.660 | 2.590 | 2.630 | 0 | +0.07(+2.73%) |
May 09, 2013 | 2.700 | 2.700 | 2.420 | 2.560 | 0 | -0.18(-6.57%) |
May 08, 2013 | 2.470 | 2.760 | 2.400 | 2.740 | 0 | +0.27(+10.98%) |
May 07, 2013 | 2.370 | 2.552 | 2.370 | 2.469 | 0 | +0.06(+2.45%) |
May 06, 2013 | 2.370 | 2.410 | 2.220 | 2.410 | 0 | -0.01(-0.41%) |
May 03, 2013 | 2.600 | 2.600 | 2.250 | 2.420 | 0 | -0.18(-6.92%) |
May 02, 2013 | 2.690 | 2.690 | 2.510 | 2.600 | 0 | -0.09(-3.35%) |
May 01, 2013 | 2.810 | 2.850 | 2.630 | 2.690 | 0 | -0.16(-5.61%) |
Apr 30, 2013 | 2.950 | 2.950 | 2.850 | 2.850 | 0 | -0.08(-2.73%) |
Apr 29, 2013 | 2.890 | 2.950 | 2.807 | 2.930 | 58,778 | +0.07(+2.45%) |
Apr 26, 2013 | 2.800 | 2.900 | 2.800 | 2.860 | 82,888 | +0.04(+1.42%) |
Apr 25, 2013 | 2.870 | 2.899 | 2.780 | 2.820 | 0 | -0.04(-1.40%) |
Apr 24, 2013 | 2.910 | 2.920 | 2.800 | 2.860 | 0 | -0.08(-2.72%) |
Apr 23, 2013 | 2.820 | 2.990 | 2.820 | 2.940 | 23,452 | +0.10(+3.52%) |
Apr 22, 2013 | 2.840 | 2.840 | 2.790 | 2.840 | 13,427 | +0.00(+0.00%) |
Apr 19, 2013 | 2.770 | 2.840 | 2.740 | 2.840 | 28,298 | +0.11(+4.03%) |
Apr 18, 2013 | 2.900 | 2.900 | 2.700 | 2.730 | 46,072 | -0.17(-5.86%) |
Apr 17, 2013 | 3.000 | 3.000 | 2.811 | 2.900 | 120,448 | -0.10(-3.33%) |
Apr 16, 2013 | 2.830 | 3.039 | 2.830 | 3.000 | 105,102 | +0.13(+4.53%) |
Apr 15, 2013 | 2.860 | 2.900 | 2.810 | 2.870 | 43,902 | -0.01(-0.35%) |
Apr 12, 2013 | 2.790 | 2.950 | 2.750 | 2.880 | 118,358 | +0.06(+2.13%) |
Apr 11, 2013 | 2.730 | 2.880 | 2.730 | 2.820 | 134,742 | +0.09(+3.30%) |
Apr 10, 2013 | 2.990 | 3.060 | 2.620 | 2.730 | 328,391 | -0.19(-6.51%) |
Apr 09, 2013 | 2.610 | 2.990 | 2.600 | 2.920 | 168,844 | +0.33(+12.74%) |
Apr 08, 2013 | 2.680 | 2.680 | 2.570 | 2.590 | 111,113 | -0.06(-2.26%) |
Apr 05, 2013 | 2.550 | 2.650 | 2.401 | 2.650 | 83,305 | +0.03(+1.15%) |
Apr 04, 2013 | 2.600 | 2.640 | 2.550 | 2.620 | 34,129 | +0.02(+0.77%) |
Apr 03, 2013 | 2.640 | 2.660 | 2.510 | 2.600 | 94,117 | -0.06(-2.26%) |
Apr 02, 2013 | 2.690 | 2.690 | 2.610 | 2.660 | 115,721 | -0.02(-0.75%) |
Apr 01, 2013 | 2.620 | 2.680 | 2.530 | 2.680 | 63,437 | +0.06(+2.29%) |
Mar 28, 2013 | 2.518 | 2.650 | 2.504 | 2.620 | 48,400 | +0.11(+4.38%) |
Mar 27, 2013 | 2.610 | 2.620 | 2.500 | 2.510 | 106,965 | -0.08(-3.09%) |
Mar 26, 2013 | 2.700 | 2.740 | 2.550 | 2.590 | 129,739 | -0.12(-4.43%) |
Mar 25, 2013 | 2.550 | 2.790 | 2.520 | 2.710 | 175,254 | +0.18(+7.11%) |
Mar 22, 2013 | 2.520 | 2.540 | 2.400 | 2.530 | 116,632 | +0.01(+0.40%) |
Mar 21, 2013 | 2.490 | 2.580 | 2.460 | 2.520 | 166,882 | +0.02(+0.80%) |
Mar 20, 2013 | 2.560 | 2.620 | 2.450 | 2.500 | 239,450 | -0.03(-1.19%) |
Mar 19, 2013 | 2.590 | 2.590 | 2.510 | 2.530 | 79,702 | -0.08(-3.07%) |
Mar 18, 2013 | 2.530 | 2.680 | 2.410 | 2.610 | 165,163 | +0.02(+0.77%) |
Mar 15, 2013 | 2.590 | 2.640 | 2.530 | 2.590 | 221,690 | +0.00(+0.00%) |
Mar 14, 2013 | 2.590 | 2.670 | 2.500 | 2.590 | 199,515 | +0.03(+1.17%) |
Mar 13, 2013 | 2.550 | 2.750 | 2.490 | 2.560 | 998,196 | +0.24(+10.34%) |
Mar 12, 2013 | 2.260 | 2.419 | 2.080 | 2.320 | 260,670 | +0.07(+3.07%) |
Mar 11, 2013 | 2.510 | 2.510 | 2.250 | 2.251 | 177,423 | -0.21(-8.50%) |
Mar 08, 2013 | 2.250 | 2.460 | 2.210 | 2.460 | 164,548 | +0.20(+8.85%) |
Mar 07, 2013 | 2.310 | 2.320 | 2.200 | 2.260 | 142,356 | -0.03(-1.31%) |
Mar 06, 2013 | 2.170 | 2.330 | 2.110 | 2.290 | 145,053 | +0.16(+7.51%) |
Mar 05, 2013 | 2.190 | 2.190 | 2.130 | 2.130 | 109,721 | +0.00(+0.00%) |
Mar 04, 2013 | 2.050 | 2.176 | 2.050 | 2.130 | 111,803 | +0.08(+3.90%) |