Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2.711 | 2.762 | 2.711 | 2.751 | 114,240 | +0.02(+0.62%) |
May 30, 2013 | 2.717 | 2.761 | 2.700 | 2.734 | 141,648 | -0.01(-0.41%) |
May 29, 2013 | 2.723 | 2.751 | 2.661 | 2.745 | 167,270 | +0.01(+0.21%) |
May 28, 2013 | 2.785 | 2.807 | 2.700 | 2.739 | 273,248 | -0.05(-1.62%) |
May 24, 2013 | 2.813 | 2.813 | 2.780 | 2.785 | 49,115 | -0.03(-1.00%) |
May 23, 2013 | 2.801 | 2.818 | 2.734 | 2.813 | 120,796 | -0.01(-0.18%) |
May 22, 2013 | 2.813 | 2.824 | 2.796 | 2.818 | 49,142 | +0.02(+0.79%) |
May 21, 2013 | 2.818 | 2.824 | 2.790 | 2.796 | 55,910 | -0.03(-1.20%) |
May 20, 2013 | 2.796 | 2.830 | 2.790 | 2.830 | 110,472 | +0.04(+1.41%) |
May 17, 2013 | 2.762 | 2.812 | 2.744 | 2.790 | 149,367 | +0.03(+1.02%) |
May 16, 2013 | 2.728 | 2.768 | 2.706 | 2.762 | 421,337 | +0.01(+0.20%) |
May 15, 2013 | 2.768 | 2.773 | 2.752 | 2.756 | 54,398 | -0.03(-1.01%) |
May 13, 2013 | 2.751 | 2.785 | 2.751 | 2.785 | 68,043 | +0.00(+0.00%) |
May 10, 2013 | 2.711 | 2.796 | 2.706 | 2.785 | 118,922 | +0.06(+2.07%) |
May 09, 2013 | 2.818 | 2.818 | 2.706 | 2.728 | 245,429 | -0.06(-2.22%) |
May 08, 2013 | 2.762 | 2.790 | 2.734 | 2.790 | 315,555 | +0.03(+1.23%) |
May 07, 2013 | 2.734 | 2.756 | 2.717 | 2.756 | 169,805 | +0.04(+1.45%) |
May 06, 2013 | 2.677 | 2.751 | 2.632 | 2.717 | 776,013 | +0.05(+1.69%) |
May 03, 2013 | 2.649 | 2.677 | 2.627 | 2.672 | 115,903 | +0.05(+1.72%) |
May 02, 2013 | 2.649 | 2.677 | 2.621 | 2.627 | 114,448 | -0.05(-1.69%) |
May 01, 2013 | 2.706 | 2.716 | 2.633 | 2.672 | 56,508 | -0.03(-1.25%) |
Apr 30, 2013 | 2.655 | 2.706 | 2.644 | 2.706 | 63,515 | +0.05(+1.69%) |
Apr 29, 2013 | 2.621 | 2.666 | 2.604 | 2.661 | 212,928 | +0.04(+1.51%) |
Apr 26, 2013 | 2.647 | 2.649 | 2.604 | 2.621 | 147,613 | -0.03(-1.06%) |
Apr 25, 2013 | 2.717 | 2.723 | 2.604 | 2.649 | 254,638 | -0.05(-1.67%) |
Apr 24, 2013 | 2.706 | 2.726 | 2.672 | 2.694 | 209,759 | +0.01(+0.47%) |
Apr 23, 2013 | 2.659 | 2.682 | 2.623 | 2.682 | 120,028 | +0.03(+1.04%) |
Apr 22, 2013 | 2.604 | 2.659 | 2.582 | 2.654 | 202,777 | +0.03(+1.05%) |
Apr 19, 2013 | 2.582 | 2.632 | 2.571 | 2.626 | 105,490 | +0.02(+0.85%) |
Apr 18, 2013 | 2.565 | 2.604 | 2.538 | 2.604 | 89,757 | +0.04(+1.51%) |
Apr 17, 2013 | 2.565 | 2.571 | 2.527 | 2.565 | 77,018 | +0.00(+0.00%) |
Apr 16, 2013 | 2.493 | 2.582 | 2.493 | 2.565 | 100,136 | +0.06(+2.43%) |
Apr 15, 2013 | 2.521 | 2.549 | 2.493 | 2.504 | 60,987 | -0.05(-1.95%) |
Apr 12, 2013 | 2.560 | 2.576 | 2.510 | 2.554 | 112,695 | -0.04(-1.50%) |
Apr 11, 2013 | 2.571 | 2.599 | 2.560 | 2.593 | 25,942 | -0.01(-0.21%) |
Apr 10, 2013 | 2.560 | 2.599 | 2.554 | 2.599 | 106,701 | +0.01(+0.43%) |
Apr 09, 2013 | 2.538 | 2.604 | 2.527 | 2.587 | 129,884 | +0.08(+3.32%) |
Apr 08, 2013 | 2.488 | 2.515 | 2.472 | 2.504 | 101,400 | +0.01(+0.44%) |
Apr 05, 2013 | 2.493 | 2.493 | 2.477 | 2.493 | 20,389 | +0.01(+0.45%) |
Apr 04, 2013 | 2.499 | 2.521 | 2.460 | 2.482 | 127,798 | -0.02(-0.89%) |
Apr 03, 2013 | 2.532 | 2.532 | 2.493 | 2.504 | 87,903 | -0.03(-1.09%) |
Apr 02, 2013 | 2.504 | 2.543 | 2.493 | 2.532 | 114,178 | +0.03(+1.11%) |
Apr 01, 2013 | 2.499 | 2.532 | 2.493 | 2.504 | 60,686 | -0.01(-0.44%) |
Mar 28, 2013 | 2.499 | 2.537 | 2.482 | 2.515 | 127,695 | -0.02(-0.66%) |
Mar 27, 2013 | 2.538 | 2.549 | 2.499 | 2.532 | 53,149 | +0.01(+0.44%) |
Mar 26, 2013 | 2.543 | 2.543 | 2.521 | 2.521 | 40,374 | -0.02(-0.87%) |
Mar 25, 2013 | 2.532 | 2.554 | 2.515 | 2.543 | 70,992 | +0.01(+0.22%) |
Mar 22, 2013 | 2.521 | 2.554 | 2.521 | 2.538 | 47,668 | +0.02(+0.66%) |
Mar 21, 2013 | 2.477 | 2.521 | 2.465 | 2.521 | 85,124 | +0.04(+1.79%) |
Mar 20, 2013 | 2.438 | 2.488 | 2.427 | 2.477 | 95,456 | +0.03(+1.36%) |
Mar 19, 2013 | 2.443 | 2.443 | 2.416 | 2.443 | 139,379 | -0.01(-0.45%) |
Mar 18, 2013 | 2.438 | 2.454 | 2.416 | 2.454 | 213,988 | -0.01(-0.23%) |
Mar 15, 2013 | 2.466 | 2.470 | 2.416 | 2.460 | 52,033 | +0.02(+0.68%) |
Mar 14, 2013 | 2.449 | 2.466 | 2.410 | 2.443 | 61,684 | -0.02(-0.68%) |
Mar 13, 2013 | 2.460 | 2.477 | 2.443 | 2.460 | 51,205 | -0.03(-1.11%) |
Mar 12, 2013 | 2.460 | 2.488 | 2.449 | 2.488 | 69,120 | +0.02(+0.90%) |
Mar 11, 2013 | 2.438 | 2.493 | 2.438 | 2.466 | 89,946 | +0.01(+0.23%) |
Mar 08, 2013 | 2.521 | 2.560 | 2.443 | 2.460 | 129,796 | -0.09(-3.69%) |
Mar 07, 2013 | 2.410 | 2.560 | 2.410 | 2.554 | 360,970 | +0.16(+6.47%) |
Mar 06, 2013 | 2.438 | 2.466 | 2.394 | 2.399 | 162,837 | -0.02(-0.92%) |
Mar 05, 2013 | 2.449 | 2.460 | 2.421 | 2.421 | 145,886 | -0.02(-0.91%) |
Mar 04, 2013 | 2.443 | 2.466 | 2.438 | 2.443 | 213,761 | +0.00(+0.00%) |