Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2.917 | 3.041 | 2.879 | 2.923 | 4,633,737 | +0.02(+0.64%) |
May 30, 2013 | 2.878 | 2.998 | 2.841 | 2.905 | 6,181,997 | +0.03(+0.88%) |
May 29, 2013 | 2.946 | 3.022 | 2.784 | 2.880 | 17,109,146 | -0.00(-0.03%) |
May 28, 2013 | 3.219 | 3.326 | 2.797 | 2.881 | 19,769,490 | -0.44(-13.15%) |
May 24, 2013 | 3.283 | 3.375 | 3.219 | 3.317 | 5,346,696 | +0.04(+1.07%) |
May 23, 2013 | 3.246 | 3.348 | 3.179 | 3.281 | 6,540,690 | -0.04(-1.09%) |
May 22, 2013 | 3.543 | 3.560 | 3.272 | 3.318 | 6,674,074 | -0.25(-6.97%) |
May 21, 2013 | 3.529 | 3.752 | 3.519 | 3.566 | 6,807,581 | +0.04(+1.02%) |
May 20, 2013 | 3.307 | 3.541 | 3.307 | 3.530 | 7,884,656 | +0.30(+9.20%) |
May 17, 2013 | 3.287 | 3.356 | 3.147 | 3.233 | 4,876,096 | -0.00(-0.12%) |
May 16, 2013 | 3.151 | 3.379 | 3.103 | 3.237 | 9,465,106 | +0.13(+4.31%) |
May 15, 2013 | 3.648 | 3.682 | 3.049 | 3.103 | 30,745,652 | +0.03(+0.82%) |
May 13, 2013 | 3.049 | 3.234 | 3.003 | 3.078 | 8,051,245 | -0.02(-0.69%) |
May 10, 2013 | 3.312 | 3.361 | 3.003 | 3.099 | 9,605,502 | -0.19(-5.89%) |
May 09, 2013 | 3.317 | 3.414 | 3.273 | 3.293 | 2,990,835 | -0.02(-0.71%) |
May 08, 2013 | 3.268 | 3.333 | 3.209 | 3.317 | 3,172,914 | +0.02(+0.62%) |
May 07, 2013 | 3.250 | 3.302 | 3.200 | 3.296 | 2,976,257 | +0.06(+1.99%) |
May 06, 2013 | 3.180 | 3.297 | 3.180 | 3.232 | 3,120,231 | +0.02(+0.70%) |
May 03, 2013 | 3.258 | 3.317 | 3.119 | 3.209 | 3,891,921 | -0.07(-2.17%) |
May 02, 2013 | 3.097 | 3.304 | 3.097 | 3.280 | 7,196,240 | +0.19(+6.19%) |
May 01, 2013 | 2.981 | 3.089 | 2.981 | 3.089 | 4,101,248 | +0.09(+2.86%) |
Apr 30, 2013 | 2.908 | 3.008 | 2.908 | 3.003 | 3,928,386 | +0.10(+3.29%) |
Apr 29, 2013 | 2.866 | 2.920 | 2.799 | 2.908 | 3,327,221 | +0.07(+2.55%) |
Apr 26, 2013 | 2.836 | 2.887 | 2.782 | 2.836 | 1,840,768 | -0.02(-0.58%) |
Apr 25, 2013 | 2.902 | 2.912 | 2.809 | 2.852 | 3,082,997 | -0.06(-2.08%) |
Apr 24, 2013 | 2.939 | 3.037 | 2.879 | 2.913 | 2,891,845 | -0.01(-0.47%) |
Apr 23, 2013 | 2.896 | 2.938 | 2.809 | 2.926 | 3,079,593 | +0.03(+1.01%) |
Apr 22, 2013 | 2.832 | 2.936 | 2.804 | 2.897 | 3,233,952 | +0.10(+3.70%) |
Apr 19, 2013 | 2.746 | 2.848 | 2.698 | 2.794 | 4,044,536 | +0.08(+2.84%) |
Apr 18, 2013 | 2.688 | 2.754 | 2.680 | 2.717 | 3,302,894 | +0.02(+0.61%) |
Apr 17, 2013 | 2.743 | 2.769 | 2.669 | 2.700 | 2,926,619 | -0.06(-2.02%) |
Apr 16, 2013 | 2.668 | 2.799 | 2.660 | 2.756 | 4,091,550 | +0.10(+3.86%) |
Apr 15, 2013 | 2.680 | 2.719 | 2.602 | 2.653 | 2,886,381 | -0.04(-1.66%) |
Apr 12, 2013 | 2.746 | 2.762 | 2.641 | 2.698 | 3,702,778 | -0.08(-2.78%) |
Apr 11, 2013 | 2.802 | 2.823 | 2.673 | 2.775 | 3,958,618 | +0.01(+0.35%) |
Apr 10, 2013 | 2.926 | 2.975 | 2.733 | 2.765 | 7,240,435 | -0.16(-5.47%) |
Apr 09, 2013 | 3.043 | 3.080 | 2.819 | 2.925 | 8,369,465 | -0.10(-3.29%) |
Apr 08, 2013 | 3.073 | 3.168 | 2.981 | 3.025 | 5,145,036 | -0.05(-1.49%) |
Apr 05, 2013 | 2.950 | 3.102 | 2.910 | 3.071 | 4,842,532 | +0.09(+3.11%) |
Apr 04, 2013 | 3.068 | 3.151 | 2.936 | 2.978 | 3,267,300 | +0.09(+2.97%) |
Apr 03, 2013 | 2.892 | 2.954 | 2.810 | 2.892 | 4,589,696 | +0.01(+0.44%) |
Apr 02, 2013 | 2.921 | 2.976 | 2.850 | 2.880 | 3,386,875 | -0.03(-1.11%) |
Apr 01, 2013 | 2.951 | 3.002 | 2.886 | 2.912 | 4,017,482 | -0.05(-1.71%) |
Mar 28, 2013 | 3.049 | 3.160 | 2.958 | 2.962 | 8,725,268 | -0.07(-2.41%) |
Mar 27, 2013 | 2.891 | 3.086 | 2.834 | 3.036 | 6,439,794 | +0.12(+4.29%) |
Mar 26, 2013 | 2.762 | 2.926 | 2.714 | 2.911 | 6,113,106 | +0.12(+4.45%) |
Mar 25, 2013 | 2.851 | 2.851 | 2.668 | 2.787 | 2,535,848 | -0.00(-0.14%) |
Mar 22, 2013 | 2.828 | 2.856 | 2.791 | 2.791 | 4,489,343 | -0.03(-1.14%) |
Mar 21, 2013 | 2.887 | 2.887 | 2.742 | 2.823 | 2,320,144 | -0.04(-1.23%) |
Mar 20, 2013 | 2.794 | 2.949 | 2.785 | 2.858 | 5,828,388 | +0.06(+2.13%) |
Mar 19, 2013 | 2.683 | 2.868 | 2.645 | 2.799 | 11,461,022 | +0.15(+5.79%) |
Mar 18, 2013 | 2.630 | 2.779 | 2.614 | 2.645 | 6,317,287 | -0.13(-4.78%) |
Mar 15, 2013 | 2.625 | 2.778 | 2.509 | 2.778 | 12,254,927 | +0.21(+8.04%) |
Mar 14, 2013 | 2.409 | 2.594 | 2.351 | 2.571 | 30,657,284 | +0.19(+7.86%) |
Mar 13, 2013 | 2.498 | 2.542 | 2.377 | 2.384 | 3,308,050 | -0.14(-5.53%) |
Mar 12, 2013 | 2.533 | 2.585 | 2.425 | 2.524 | 4,194,938 | +0.01(+0.47%) |
Mar 11, 2013 | 2.426 | 2.531 | 2.402 | 2.512 | 2,837,440 | +0.14(+5.79%) |
Mar 08, 2013 | 2.455 | 2.484 | 2.361 | 2.374 | 1,749,498 | -0.08(-3.37%) |
Mar 07, 2013 | 2.333 | 2.542 | 2.312 | 2.457 | 4,018,969 | +0.16(+6.83%) |
Mar 06, 2013 | 2.481 | 2.487 | 2.270 | 2.300 | 3,382,949 | -0.16(-6.58%) |
Mar 05, 2013 | 2.478 | 2.578 | 2.414 | 2.462 | 2,148,060 | -0.02(-0.63%) |
Mar 04, 2013 | 2.726 | 2.726 | 2.366 | 2.478 | 2,224,568 | -0.04(-1.66%) |