Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.080 | 3.104 | 3.000 | 3.008 | 217,233 | -0.09(-2.86%) |
May 30, 2013 | 3.072 | 3.177 | 2.935 | 3.096 | 420,040 | +0.03(+1.05%) |
May 29, 2013 | 3.104 | 3.161 | 3.032 | 3.064 | 687,961 | -0.03(-1.04%) |
May 28, 2013 | 3.153 | 3.225 | 3.008 | 3.096 | 2,766,966 | +0.15(+4.92%) |
May 24, 2013 | 2.895 | 2.991 | 2.846 | 2.951 | 0 | +0.05(+1.67%) |
May 23, 2013 | 2.798 | 2.903 | 2.782 | 2.903 | 0 | +0.07(+2.56%) |
May 22, 2013 | 2.830 | 2.935 | 2.758 | 2.830 | 0 | +0.00(+0.00%) |
May 21, 2013 | 2.951 | 2.967 | 2.750 | 2.830 | 0 | -0.07(-2.50%) |
May 20, 2013 | 2.967 | 3.024 | 2.887 | 2.903 | 0 | +0.02(+0.56%) |
May 17, 2013 | 2.927 | 2.935 | 2.822 | 2.887 | 0 | -0.02(-0.56%) |
May 16, 2013 | 2.895 | 2.959 | 2.862 | 2.903 | 88,996 | +0.02(+0.84%) |
May 15, 2013 | 2.967 | 3.000 | 2.871 | 2.879 | 0 | -0.05(-1.65%) |
May 13, 2013 | 2.846 | 2.935 | 2.806 | 2.927 | 0 | +0.09(+3.13%) |
May 10, 2013 | 2.846 | 2.887 | 2.782 | 2.838 | 0 | -0.01(-0.28%) |
May 09, 2013 | 2.911 | 2.911 | 2.838 | 2.846 | 0 | -0.06(-2.22%) |
May 08, 2013 | 2.887 | 2.959 | 2.822 | 2.911 | 0 | +0.02(+0.84%) |
May 07, 2013 | 2.693 | 2.951 | 2.693 | 2.887 | 0 | +0.22(+8.16%) |
May 06, 2013 | 2.725 | 2.773 | 2.661 | 2.669 | 0 | -0.03(-1.19%) |
May 03, 2013 | 2.701 | 2.742 | 2.669 | 2.701 | 0 | +0.04(+1.52%) |
May 02, 2013 | 2.580 | 2.693 | 2.580 | 2.661 | 0 | +0.10(+4.10%) |
May 01, 2013 | 2.645 | 2.677 | 2.540 | 2.556 | 0 | -0.10(-3.94%) |
Apr 30, 2013 | 2.774 | 2.798 | 2.637 | 2.661 | 0 | -0.10(-3.51%) |
Apr 29, 2013 | 2.798 | 2.798 | 2.717 | 2.758 | 129,016 | -0.02(-0.58%) |
Apr 26, 2013 | 2.693 | 2.814 | 2.661 | 2.774 | 253,092 | +0.07(+2.69%) |
Apr 25, 2013 | 2.693 | 2.774 | 2.669 | 2.701 | 200,104 | +0.04(+1.52%) |
Apr 24, 2013 | 2.637 | 2.665 | 2.621 | 2.661 | 129,653 | +0.03(+1.23%) |
Apr 23, 2013 | 2.629 | 2.766 | 2.564 | 2.629 | 443,653 | +0.02(+0.93%) |
Apr 22, 2013 | 2.613 | 2.669 | 2.556 | 2.604 | 142,054 | +0.01(+0.31%) |
Apr 19, 2013 | 2.540 | 2.629 | 2.540 | 2.596 | 175,733 | +0.06(+2.22%) |
Apr 18, 2013 | 2.661 | 2.661 | 2.516 | 2.540 | 183,983 | -0.11(-4.26%) |
Apr 17, 2013 | 2.596 | 2.665 | 2.485 | 2.653 | 389,750 | +0.06(+2.17%) |
Apr 16, 2013 | 2.645 | 2.709 | 2.548 | 2.596 | 227,972 | -0.02(-0.62%) |
Apr 15, 2013 | 2.661 | 2.709 | 2.596 | 2.613 | 353,522 | -0.06(-2.11%) |
Apr 12, 2013 | 2.717 | 2.824 | 2.637 | 2.669 | 285,874 | -0.02(-0.90%) |
Apr 11, 2013 | 2.709 | 2.717 | 2.629 | 2.693 | 269,782 | -0.02(-0.59%) |
Apr 10, 2013 | 2.790 | 2.822 | 2.700 | 2.709 | 225,273 | -0.07(-2.61%) |
Apr 09, 2013 | 2.750 | 2.830 | 2.685 | 2.782 | 426,306 | +0.03(+1.17%) |
Apr 08, 2013 | 2.822 | 2.846 | 2.677 | 2.750 | 367,063 | -0.05(-1.73%) |
Apr 05, 2013 | 2.693 | 2.919 | 2.663 | 2.798 | 304,471 | +0.10(+3.58%) |
Apr 04, 2013 | 2.750 | 2.750 | 2.685 | 2.701 | 203,056 | -0.02(-0.89%) |
Apr 03, 2013 | 2.806 | 2.814 | 2.701 | 2.725 | 360,554 | -0.06(-2.31%) |
Apr 02, 2013 | 2.854 | 2.854 | 2.782 | 2.790 | 259,768 | -0.05(-1.70%) |
Apr 01, 2013 | 2.887 | 2.919 | 2.782 | 2.838 | 294,079 | -0.05(-1.68%) |
Mar 28, 2013 | 2.943 | 2.943 | 2.838 | 2.887 | 471,554 | -0.08(-2.72%) |
Mar 27, 2013 | 3.040 | 3.080 | 2.943 | 2.967 | 235,464 | -0.12(-3.92%) |
Mar 26, 2013 | 3.088 | 3.096 | 2.967 | 3.088 | 259,489 | +0.03(+1.06%) |
Mar 25, 2013 | 3.096 | 3.145 | 3.028 | 3.056 | 259,040 | -0.02(-0.52%) |
Mar 22, 2013 | 3.161 | 3.161 | 3.056 | 3.072 | 308,542 | -0.06(-2.06%) |
Mar 21, 2013 | 3.129 | 3.169 | 3.112 | 3.137 | 211,974 | -0.02(-0.51%) |
Mar 20, 2013 | 3.129 | 3.169 | 3.032 | 3.153 | 362,111 | +0.06(+2.09%) |
Mar 19, 2013 | 3.258 | 3.258 | 3.064 | 3.088 | 382,182 | -0.15(-4.49%) |
Mar 18, 2013 | 3.185 | 3.258 | 3.104 | 3.233 | 386,137 | -0.03(-0.99%) |
Mar 15, 2013 | 3.322 | 3.346 | 3.209 | 3.266 | 580,126 | -0.08(-2.41%) |
Mar 14, 2013 | 3.516 | 3.572 | 3.209 | 3.346 | 788,968 | -0.19(-5.25%) |
Mar 13, 2013 | 3.524 | 3.572 | 3.435 | 3.532 | 377,947 | +0.07(+2.10%) |
Mar 12, 2013 | 3.556 | 3.556 | 3.314 | 3.459 | 656,213 | -0.09(-2.50%) |
Mar 11, 2013 | 3.540 | 3.709 | 3.499 | 3.548 | 1,165,631 | +0.06(+1.62%) |
Mar 08, 2013 | 3.201 | 3.532 | 3.072 | 3.491 | 642,374 | +0.33(+10.46%) |
Mar 07, 2013 | 3.072 | 3.306 | 3.072 | 3.161 | 389,451 | -0.09(-2.73%) |
Mar 06, 2013 | 3.217 | 3.346 | 3.209 | 3.250 | 199,005 | +0.01(+0.25%) |
Mar 05, 2013 | 3.314 | 3.330 | 3.161 | 3.241 | 256,684 | -0.06(-1.71%) |
Mar 04, 2013 | 3.129 | 3.298 | 3.129 | 3.298 | 420,603 | +0.13(+4.07%) |