Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2.744 | 2.811 | 2.744 | 2.775 | 21,136 | +0.01(+0.43%) |
May 30, 2013 | 2.744 | 2.768 | 2.744 | 2.764 | 6,741 | +0.00(+0.14%) |
May 29, 2013 | 2.760 | 2.760 | 2.736 | 2.760 | 14,092 | +0.04(+1.43%) |
May 28, 2013 | 2.720 | 2.811 | 2.697 | 2.721 | 54,011 | -0.04(-1.30%) |
May 24, 2013 | 2.787 | 2.795 | 2.748 | 2.757 | 33,499 | -0.01(-0.26%) |
May 23, 2013 | 2.756 | 2.834 | 2.756 | 2.764 | 88,832 | -0.03(-1.13%) |
May 22, 2013 | 2.960 | 2.984 | 2.681 | 2.795 | 63,524 | -0.14(-4.70%) |
May 21, 2013 | 3.012 | 3.012 | 2.917 | 2.933 | 27,068 | -0.05(-1.59%) |
May 20, 2013 | 3.027 | 3.039 | 2.874 | 2.980 | 14,923 | -0.07(-2.32%) |
May 17, 2013 | 3.031 | 3.051 | 3.027 | 3.051 | 8,128 | -0.02(-0.51%) |
May 16, 2013 | 3.067 | 3.067 | 3.027 | 3.067 | 5,161 | +0.03(+1.04%) |
May 15, 2013 | 3.031 | 3.035 | 3.031 | 3.035 | 2,794 | -0.01(-0.26%) |
May 13, 2013 | 3.035 | 3.043 | 3.027 | 3.043 | 3,556 | -0.03(-0.90%) |
May 10, 2013 | 3.047 | 3.071 | 3.047 | 3.071 | 12,129 | +0.02(+0.63%) |
May 09, 2013 | 3.051 | 3.051 | 3.051 | 3.051 | 2,032 | +0.04(+1.45%) |
May 08, 2013 | 2.976 | 3.016 | 2.976 | 3.008 | 17,016 | +0.06(+2.00%) |
May 07, 2013 | 2.918 | 2.992 | 2.918 | 2.949 | 7,620 | +0.03(+1.09%) |
May 06, 2013 | 2.929 | 2.929 | 2.917 | 2.917 | 5,334 | +0.02(+0.54%) |
May 03, 2013 | 2.897 | 2.933 | 2.897 | 2.901 | 13,932 | +0.02(+0.82%) |
May 02, 2013 | 2.866 | 2.894 | 2.854 | 2.878 | 25,833 | +0.01(+0.41%) |
May 01, 2013 | 2.850 | 2.866 | 2.842 | 2.866 | 26,509 | -0.01(-0.32%) |
Apr 30, 2013 | 2.875 | 2.878 | 2.850 | 2.875 | 10,544 | -0.04(-1.31%) |
Apr 29, 2013 | 2.937 | 2.937 | 2.874 | 2.913 | 24,766 | -0.02(-0.80%) |
Apr 26, 2013 | 2.968 | 2.980 | 2.937 | 2.937 | 5,232 | -0.06(-1.84%) |
Apr 25, 2013 | 3.075 | 3.075 | 2.964 | 2.992 | 6,274 | -0.10(-3.31%) |
Apr 24, 2013 | 2.976 | 3.094 | 2.606 | 3.094 | 57,471 | +0.03(+0.90%) |
Apr 23, 2013 | 3.228 | 3.228 | 3.051 | 3.067 | 37,193 | -0.13(-4.18%) |
Apr 22, 2013 | 2.976 | 3.228 | 2.976 | 3.201 | 64,311 | +0.17(+5.72%) |
Apr 19, 2013 | 3.027 | 3.027 | 2.972 | 3.027 | 4,229 | +0.00(+0.00%) |
Apr 18, 2013 | 3.031 | 3.098 | 2.795 | 3.027 | 14,504 | -0.02(-0.52%) |
Apr 17, 2013 | 3.177 | 3.177 | 2.968 | 3.043 | 17,214 | -0.11(-3.37%) |
Apr 16, 2013 | 3.149 | 3.149 | 3.142 | 3.149 | 3,048 | +0.01(+0.38%) |
Apr 15, 2013 | 3.268 | 3.268 | 3.120 | 3.138 | 23,072 | -0.13(-3.86%) |
Apr 12, 2013 | 3.295 | 3.315 | 3.256 | 3.264 | 15,202 | -0.03(-0.80%) |
Apr 11, 2013 | 3.287 | 3.378 | 3.264 | 3.290 | 23,420 | -0.10(-2.82%) |
Apr 10, 2013 | 3.287 | 3.385 | 3.264 | 3.385 | 11,430 | +0.09(+2.86%) |
Apr 09, 2013 | 3.374 | 3.504 | 3.256 | 3.291 | 13,099 | -0.06(-1.76%) |
Apr 08, 2013 | 3.366 | 3.366 | 3.350 | 3.350 | 2,514 | -0.01(-0.35%) |
Apr 05, 2013 | 3.456 | 3.456 | 3.350 | 3.362 | 4,897 | +0.00(+0.00%) |
Apr 04, 2013 | 3.386 | 3.386 | 3.350 | 3.362 | 8,946 | +0.00(+0.12%) |
Apr 03, 2013 | 3.370 | 3.433 | 3.346 | 3.358 | 43,546 | -0.05(-1.39%) |
Apr 02, 2013 | 3.464 | 3.464 | 3.342 | 3.405 | 19,457 | -0.06(-1.59%) |
Apr 01, 2013 | 3.409 | 3.523 | 3.295 | 3.460 | 17,207 | -0.05(-1.35%) |
Mar 28, 2013 | 3.397 | 3.543 | 3.397 | 3.508 | 24,139 | +0.09(+2.76%) |
Mar 27, 2013 | 3.346 | 3.414 | 3.346 | 3.414 | 7,175 | +0.05(+1.53%) |
Mar 26, 2013 | 3.307 | 3.386 | 3.271 | 3.362 | 13,579 | -0.04(-1.27%) |
Mar 25, 2013 | 3.484 | 3.484 | 3.315 | 3.405 | 18,781 | -0.06(-1.59%) |
Mar 22, 2013 | 3.508 | 3.531 | 3.437 | 3.460 | 12,954 | -0.08(-2.33%) |
Mar 21, 2013 | 3.341 | 3.543 | 3.254 | 3.543 | 17,885 | +0.18(+5.39%) |
Mar 20, 2013 | 3.390 | 3.390 | 3.248 | 3.362 | 32,036 | -0.03(-0.81%) |
Mar 19, 2013 | 3.323 | 3.429 | 3.323 | 3.390 | 22,546 | +0.00(+0.12%) |
Mar 18, 2013 | 3.287 | 3.405 | 3.263 | 3.386 | 30,339 | +0.09(+2.87%) |
Mar 15, 2013 | 3.378 | 3.464 | 3.291 | 3.291 | 10,554 | +0.01(+0.36%) |
Mar 14, 2013 | 3.453 | 3.508 | 3.270 | 3.279 | 19,457 | +0.04(+1.22%) |
Mar 13, 2013 | 3.433 | 3.464 | 3.236 | 3.240 | 14,163 | -0.27(-7.79%) |
Mar 12, 2013 | 3.539 | 3.543 | 3.445 | 3.514 | 44,778 | -0.03(-0.83%) |
Mar 11, 2013 | 3.488 | 3.543 | 3.468 | 3.543 | 42,535 | +0.09(+2.62%) |
Mar 08, 2013 | 3.378 | 3.496 | 3.378 | 3.453 | 53,328 | +0.08(+2.45%) |
Mar 07, 2013 | 3.208 | 3.523 | 3.208 | 3.370 | 180,435 | +0.19(+6.07%) |
Mar 06, 2013 | 2.937 | 3.268 | 2.937 | 3.177 | 253,788 | +0.39(+14.14%) |
Mar 05, 2013 | 2.870 | 2.870 | 2.779 | 2.783 | 5,194 | -0.05(-1.67%) |
Mar 04, 2013 | 2.378 | 2.882 | 2.543 | 2.831 | 11,938 | -0.02(-0.69%) |