Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.350 | 3.400 | 3.270 | 3.400 | 16,334 | +0.07(+2.10%) |
May 30, 2013 | 3.280 | 3.370 | 3.250 | 3.330 | 0 | +0.08(+2.46%) |
May 29, 2013 | 3.300 | 3.337 | 3.170 | 3.250 | 137,531 | -0.11(-3.27%) |
May 28, 2013 | 3.250 | 3.400 | 3.170 | 3.360 | 85,811 | +0.16(+5.00%) |
May 24, 2013 | 3.200 | 3.250 | 3.190 | 3.200 | 0 | +0.01(+0.31%) |
May 23, 2013 | 3.140 | 3.210 | 3.100 | 3.190 | 0 | +0.06(+1.92%) |
May 22, 2013 | 3.090 | 3.170 | 3.090 | 3.130 | 0 | +0.05(+1.62%) |
May 21, 2013 | 3.150 | 3.150 | 3.050 | 3.080 | 0 | -0.07(-2.22%) |
May 20, 2013 | 3.050 | 3.180 | 3.050 | 3.150 | 0 | -0.02(-0.63%) |
May 17, 2013 | 3.120 | 3.190 | 3.060 | 3.170 | 0 | +0.03(+0.96%) |
May 16, 2013 | 3.150 | 3.210 | 3.050 | 3.140 | 67,616 | -0.06(-1.88%) |
May 15, 2013 | 2.970 | 3.200 | 2.930 | 3.200 | 0 | +0.28(+9.59%) |
May 13, 2013 | 2.900 | 2.920 | 2.860 | 2.920 | 0 | -0.02(-0.68%) |
May 10, 2013 | 2.930 | 2.940 | 2.900 | 2.940 | 0 | +0.03(+1.03%) |
May 09, 2013 | 2.930 | 2.940 | 2.890 | 2.910 | 0 | +0.02(+0.69%) |
May 08, 2013 | 2.900 | 2.940 | 2.870 | 2.890 | 0 | -0.04(-1.37%) |
May 07, 2013 | 2.880 | 2.960 | 2.850 | 2.930 | 0 | +0.03(+1.03%) |
May 06, 2013 | 2.930 | 2.950 | 2.890 | 2.900 | 0 | +0.00(+0.12%) |
May 03, 2013 | 2.910 | 2.910 | 2.880 | 2.897 | 0 | -0.02(-0.80%) |
May 02, 2013 | 2.880 | 2.950 | 2.880 | 2.920 | 0 | +0.02(+0.69%) |
May 01, 2013 | 2.890 | 2.900 | 2.870 | 2.900 | 0 | -0.02(-0.68%) |
Apr 30, 2013 | 2.900 | 2.937 | 2.870 | 2.920 | 0 | +0.02(+0.69%) |
Apr 29, 2013 | 2.930 | 2.930 | 2.880 | 2.900 | 50,165 | -0.05(-1.69%) |
Apr 26, 2013 | 2.990 | 2.990 | 2.920 | 2.950 | 9,610 | +0.00(+0.00%) |
Apr 25, 2013 | 2.970 | 2.990 | 2.930 | 2.950 | 9,173 | -0.04(-1.34%) |
Apr 24, 2013 | 3.020 | 3.020 | 2.960 | 2.990 | 0 | -0.01(-0.33%) |
Apr 23, 2013 | 2.920 | 3.010 | 2.920 | 3.000 | 49,476 | +0.08(+2.74%) |
Apr 22, 2013 | 3.000 | 3.000 | 2.920 | 2.920 | 11,007 | -0.04(-1.35%) |
Apr 19, 2013 | 2.974 | 2.981 | 2.960 | 2.960 | 1,765 | +0.01(+0.34%) |
Apr 18, 2013 | 2.950 | 3.000 | 2.950 | 2.950 | 6,039 | +0.00(+0.00%) |
Apr 17, 2013 | 2.950 | 2.951 | 2.950 | 2.950 | 4,292 | -0.04(-1.34%) |
Apr 16, 2013 | 2.950 | 2.990 | 2.940 | 2.990 | 9,562 | +0.06(+2.05%) |
Apr 15, 2013 | 2.980 | 3.000 | 2.920 | 2.930 | 12,336 | -0.03(-1.01%) |
Apr 12, 2013 | 2.930 | 2.990 | 2.930 | 2.960 | 20,735 | +0.02(+0.68%) |
Apr 11, 2013 | 2.940 | 2.984 | 2.940 | 2.940 | 3,672 | -0.01(-0.34%) |
Apr 10, 2013 | 2.960 | 2.980 | 2.940 | 2.950 | 10,845 | -0.01(-0.34%) |
Apr 09, 2013 | 2.920 | 3.000 | 2.920 | 2.960 | 10,855 | +0.03(+1.02%) |
Apr 08, 2013 | 2.990 | 2.990 | 2.920 | 2.930 | 9,903 | +0.00(+0.00%) |
Apr 05, 2013 | 2.970 | 2.990 | 2.930 | 2.930 | 4,499 | -0.07(-2.33%) |
Apr 04, 2013 | 2.990 | 3.000 | 2.920 | 3.000 | 11,643 | -0.02(-0.66%) |
Apr 03, 2013 | 3.000 | 3.020 | 2.976 | 3.020 | 40,794 | +0.03(+1.00%) |
Apr 02, 2013 | 2.940 | 2.990 | 2.940 | 2.990 | 31,837 | +0.05(+1.70%) |
Apr 01, 2013 | 2.850 | 2.940 | 2.830 | 2.940 | 39,705 | +0.08(+2.80%) |
Mar 28, 2013 | 2.920 | 2.930 | 2.820 | 2.860 | 140,165 | -0.07(-2.49%) |
Mar 27, 2013 | 2.960 | 2.990 | 2.930 | 2.933 | 9,400 | -0.05(-1.58%) |
Mar 26, 2013 | 2.980 | 3.020 | 2.980 | 2.980 | 17,072 | +0.00(+0.00%) |
Mar 25, 2013 | 2.970 | 3.000 | 2.970 | 2.980 | 16,997 | +0.01(+0.34%) |
Mar 22, 2013 | 2.960 | 3.000 | 2.950 | 2.970 | 34,066 | -0.02(-0.67%) |
Mar 21, 2013 | 2.900 | 2.990 | 2.900 | 2.990 | 38,538 | +0.10(+3.46%) |
Mar 20, 2013 | 2.776 | 2.910 | 2.776 | 2.890 | 28,014 | +0.14(+5.09%) |
Mar 19, 2013 | 2.820 | 2.830 | 2.750 | 2.750 | 21,209 | -0.10(-3.51%) |
Mar 18, 2013 | 2.910 | 2.970 | 2.700 | 2.850 | 102,525 | -0.06(-2.06%) |
Mar 15, 2013 | 3.008 | 3.020 | 2.910 | 2.910 | 41,085 | -0.07(-2.35%) |
Mar 14, 2013 | 2.950 | 3.030 | 2.950 | 2.980 | 10,800 | +0.03(+1.02%) |
Mar 13, 2013 | 3.000 | 3.050 | 2.940 | 2.950 | 13,280 | -0.04(-1.34%) |
Mar 12, 2013 | 3.140 | 3.140 | 2.960 | 2.990 | 24,027 | -0.08(-2.61%) |
Mar 11, 2013 | 2.930 | 3.100 | 2.920 | 3.070 | 34,871 | +0.10(+3.37%) |
Mar 08, 2013 | 2.940 | 3.040 | 2.920 | 2.970 | 30,724 | +0.07(+2.41%) |
Mar 07, 2013 | 2.940 | 2.950 | 2.900 | 2.900 | 6,041 | +0.00(+0.00%) |
Mar 06, 2013 | 2.920 | 2.930 | 2.900 | 2.900 | 9,576 | -0.03(-1.02%) |
Mar 05, 2013 | 2.980 | 3.000 | 2.930 | 2.930 | 12,263 | -0.01(-0.34%) |
Mar 04, 2013 | 2.990 | 3.050 | 2.900 | 2.940 | 22,196 | -0.05(-1.64%) |