Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2.970 | 3.020 | 2.910 | 2.990 | 14,452 | +0.05(+1.70%) |
May 30, 2013 | 2.870 | 2.960 | 2.810 | 2.940 | 0 | +0.05(+1.73%) |
May 29, 2013 | 2.950 | 2.950 | 2.810 | 2.890 | 14,301 | -0.07(-2.36%) |
May 28, 2013 | 3.020 | 3.020 | 2.880 | 2.960 | 7,075 | +0.07(+2.42%) |
May 24, 2013 | 2.980 | 2.980 | 2.890 | 2.890 | 0 | +0.00(+0.00%) |
May 23, 2013 | 3.030 | 3.050 | 2.890 | 2.890 | 0 | -0.17(-5.56%) |
May 22, 2013 | 3.050 | 3.100 | 3.010 | 3.060 | 0 | -0.03(-0.97%) |
May 21, 2013 | 3.020 | 3.100 | 3.010 | 3.090 | 0 | +0.07(+2.32%) |
May 20, 2013 | 2.950 | 3.140 | 2.950 | 3.020 | 0 | +0.06(+2.03%) |
May 17, 2013 | 3.000 | 3.050 | 2.950 | 2.960 | 0 | +0.06(+2.07%) |
May 16, 2013 | 3.000 | 3.000 | 2.900 | 2.900 | 5,296 | -0.06(-2.03%) |
May 15, 2013 | 2.990 | 3.030 | 2.950 | 2.960 | 0 | +0.06(+2.07%) |
May 13, 2013 | 2.970 | 2.970 | 2.850 | 2.900 | 0 | +0.01(+0.35%) |
May 10, 2013 | 2.900 | 2.974 | 2.890 | 2.890 | 0 | +0.03(+1.05%) |
May 09, 2013 | 2.930 | 2.950 | 2.860 | 2.860 | 0 | +0.01(+0.35%) |
May 08, 2013 | 2.800 | 2.920 | 2.800 | 2.850 | 0 | +0.05(+1.79%) |
May 07, 2013 | 3.060 | 3.060 | 2.800 | 2.800 | 0 | -0.20(-6.61%) |
May 06, 2013 | 3.030 | 3.030 | 2.980 | 2.998 | 0 | +0.02(+0.61%) |
May 03, 2013 | 2.981 | 3.080 | 2.980 | 2.980 | 0 | +0.00(+0.00%) |
May 02, 2013 | 2.990 | 2.990 | 2.980 | 2.980 | 0 | -0.01(-0.33%) |
May 01, 2013 | 2.980 | 2.990 | 2.980 | 2.990 | 0 | +0.00(+0.00%) |
Apr 30, 2013 | 2.970 | 3.000 | 2.970 | 2.990 | 0 | +0.03(+1.01%) |
Apr 29, 2013 | 2.950 | 3.030 | 2.950 | 2.960 | 11,400 | +0.01(+0.34%) |
Apr 26, 2013 | 3.150 | 3.230 | 2.950 | 2.950 | 56,388 | -0.10(-3.28%) |
Apr 25, 2013 | 3.149 | 3.160 | 3.030 | 3.050 | 44,346 | +0.05(+1.67%) |
Apr 24, 2013 | 3.100 | 3.100 | 2.980 | 3.000 | 0 | -0.10(-3.23%) |
Apr 23, 2013 | 3.040 | 3.150 | 2.950 | 3.100 | 38,210 | +0.09(+2.99%) |
Apr 22, 2013 | 3.046 | 3.046 | 3.046 | 3.010 | 1,200 | -0.12(-3.83%) |
Apr 19, 2013 | 3.000 | 3.130 | 3.000 | 3.130 | 1,054 | +0.13(+4.33%) |
Apr 18, 2013 | 2.995 | 3.150 | 2.950 | 3.000 | 14,631 | +0.00(+0.00%) |
Apr 17, 2013 | 3.000 | 3.010 | 2.990 | 3.000 | 6,961 | +0.00(+0.00%) |
Apr 16, 2013 | 2.980 | 3.100 | 2.980 | 3.000 | 24,781 | +0.02(+0.67%) |
Apr 15, 2013 | 3.060 | 3.188 | 2.960 | 2.980 | 6,577 | -0.02(-0.67%) |
Apr 12, 2013 | 3.178 | 3.190 | 2.960 | 3.000 | 69,397 | -0.16(-5.06%) |
Apr 11, 2013 | 3.400 | 3.400 | 3.000 | 3.160 | 21,115 | -0.06(-1.86%) |
Apr 10, 2013 | 3.320 | 3.460 | 3.200 | 3.220 | 9,950 | -0.21(-6.12%) |
Apr 09, 2013 | 3.040 | 3.430 | 2.970 | 3.430 | 36,964 | +0.44(+14.72%) |
Apr 08, 2013 | 2.990 | 3.060 | 2.980 | 2.990 | 23,261 | +0.00(+0.00%) |
Apr 05, 2013 | 2.950 | 3.050 | 2.950 | 2.990 | 3,790 | -0.02(-0.66%) |
Apr 04, 2013 | 2.950 | 3.029 | 2.950 | 3.010 | 39,218 | +0.06(+2.03%) |
Apr 03, 2013 | 2.996 | 3.000 | 2.920 | 2.950 | 8,289 | -0.13(-4.22%) |
Apr 02, 2013 | 3.080 | 3.099 | 2.800 | 3.080 | 78,327 | +0.00(+0.00%) |
Apr 01, 2013 | 3.200 | 3.200 | 3.070 | 3.080 | 4,926 | -0.13(-4.05%) |
Mar 28, 2013 | 3.060 | 3.210 | 3.060 | 3.210 | 8,893 | +0.15(+4.90%) |
Mar 27, 2013 | 3.250 | 3.337 | 2.870 | 3.060 | 56,336 | -0.19(-5.85%) |
Mar 26, 2013 | 3.520 | 3.520 | 3.200 | 3.250 | 23,673 | -0.06(-1.81%) |
Mar 25, 2013 | 3.350 | 3.351 | 3.240 | 3.310 | 15,882 | -0.07(-2.07%) |
Mar 22, 2013 | 3.352 | 3.380 | 3.300 | 3.380 | 39,744 | +0.04(+1.20%) |
Mar 21, 2013 | 3.420 | 3.500 | 3.286 | 3.340 | 109,137 | -0.37(-9.97%) |
Mar 20, 2013 | 3.700 | 3.910 | 3.660 | 3.710 | 43,674 | -0.07(-1.85%) |
Mar 19, 2013 | 3.790 | 3.800 | 3.450 | 3.780 | 21,023 | +0.18(+5.00%) |
Mar 18, 2013 | 3.340 | 3.810 | 3.340 | 3.600 | 47,128 | +0.28(+8.43%) |
Mar 15, 2013 | 3.800 | 3.850 | 3.320 | 3.320 | 114,917 | -0.53(-13.77%) |
Mar 14, 2013 | 3.970 | 3.980 | 3.790 | 3.850 | 22,359 | -0.12(-3.02%) |
Mar 13, 2013 | 3.700 | 3.970 | 3.660 | 3.970 | 57,787 | +0.10(+2.58%) |
Mar 12, 2013 | 3.970 | 4.090 | 3.650 | 3.870 | 44,498 | -0.08(-2.03%) |
Mar 11, 2013 | 3.800 | 3.950 | 3.800 | 3.950 | 15,481 | +0.17(+4.50%) |
Mar 08, 2013 | 3.760 | 3.900 | 3.630 | 3.780 | 21,757 | +0.02(+0.53%) |
Mar 07, 2013 | 3.750 | 3.760 | 3.641 | 3.760 | 900 | -0.00(-0.00%) |
Mar 06, 2013 | 3.600 | 3.970 | 3.600 | 3.760 | 37,980 | +0.11(+3.01%) |
Mar 05, 2013 | 3.860 | 3.950 | 3.550 | 3.650 | 24,393 | -0.19(-4.95%) |
Mar 04, 2013 | 3.620 | 4.000 | 3.570 | 3.840 | 18,296 | +0.12(+3.36%) |