Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2.887 | 2.919 | 2.880 | 2.893 | 20,458,554 | -0.01(-0.23%) |
May 30, 2013 | 2.894 | 2.928 | 2.886 | 2.900 | 19,809,322 | +0.01(+0.36%) |
May 29, 2013 | 2.964 | 2.973 | 2.873 | 2.889 | 20,480,224 | -0.10(-3.20%) |
May 28, 2013 | 3.053 | 3.063 | 2.974 | 2.985 | 15,766,322 | -0.04(-1.23%) |
May 24, 2013 | 3.041 | 3.042 | 3.003 | 3.022 | 9,492,972 | -0.02(-0.82%) |
May 23, 2013 | 3.083 | 3.083 | 3.006 | 3.047 | 20,580,564 | -0.04(-1.45%) |
May 22, 2013 | 3.173 | 3.197 | 3.072 | 3.092 | 12,550,120 | -0.08(-2.59%) |
May 21, 2013 | 3.174 | 3.192 | 3.170 | 3.174 | 7,765,694 | +0.01(+0.36%) |
May 20, 2013 | 3.157 | 3.171 | 3.150 | 3.163 | 8,484,152 | +0.00(+0.00%) |
May 17, 2013 | 3.149 | 3.171 | 3.148 | 3.163 | 9,959,690 | +0.01(+0.42%) |
May 16, 2013 | 3.145 | 3.179 | 3.134 | 3.150 | 11,596,123 | -0.01(-0.18%) |
May 15, 2013 | 3.100 | 3.155 | 3.081 | 3.155 | 13,512,932 | +0.10(+3.29%) |
May 13, 2013 | 3.025 | 3.060 | 3.016 | 3.055 | 10,823,690 | +0.03(+0.94%) |
May 10, 2013 | 2.993 | 3.035 | 2.981 | 3.026 | 9,764,521 | +0.04(+1.40%) |
May 09, 2013 | 2.969 | 2.997 | 2.955 | 2.985 | 11,025,425 | +0.01(+0.29%) |
May 08, 2013 | 2.969 | 2.984 | 2.952 | 2.976 | 9,196,365 | +0.00(+0.16%) |
May 07, 2013 | 2.956 | 2.976 | 2.945 | 2.971 | 10,803,543 | +0.02(+0.71%) |
May 06, 2013 | 2.894 | 2.959 | 2.891 | 2.950 | 15,092,452 | +0.06(+2.07%) |
May 03, 2013 | 2.929 | 2.935 | 2.871 | 2.891 | 20,999,426 | -0.04(-1.52%) |
May 02, 2013 | 2.947 | 2.979 | 2.935 | 2.935 | 12,019,621 | +0.00(+0.00%) |
May 01, 2013 | 2.952 | 2.966 | 2.932 | 2.935 | 17,159,096 | -0.02(-0.58%) |
Apr 30, 2013 | 2.944 | 2.962 | 2.932 | 2.952 | 11,012,380 | +0.01(+0.26%) |
Apr 29, 2013 | 2.927 | 2.948 | 2.913 | 2.945 | 9,128,062 | +0.03(+0.94%) |
Apr 26, 2013 | 2.937 | 2.935 | 2.913 | 2.917 | 6,730,909 | -0.02(-0.61%) |
Apr 25, 2013 | 2.956 | 2.964 | 2.915 | 2.935 | 5,531,173 | -0.02(-0.64%) |
Apr 24, 2013 | 2.952 | 2.969 | 2.937 | 2.954 | 5,998,710 | +0.01(+0.35%) |
Apr 23, 2013 | 2.954 | 2.956 | 2.918 | 2.944 | 10,166,125 | +0.00(+0.10%) |
Apr 22, 2013 | 2.959 | 2.960 | 2.931 | 2.941 | 8,159,955 | -0.01(-0.42%) |
Apr 19, 2013 | 2.934 | 2.963 | 2.932 | 2.953 | 11,361,467 | +0.03(+0.94%) |
Apr 18, 2013 | 2.944 | 2.957 | 2.916 | 2.926 | 11,811,248 | -0.02(-0.61%) |
Apr 17, 2013 | 2.940 | 2.971 | 2.911 | 2.944 | 14,804,491 | -0.04(-1.21%) |
Apr 16, 2013 | 2.988 | 2.990 | 2.960 | 2.980 | 16,363,346 | +0.01(+0.19%) |
Apr 15, 2013 | 2.999 | 3.025 | 2.973 | 2.974 | 16,869,680 | -0.03(-0.95%) |
Apr 12, 2013 | 3.002 | 3.011 | 2.985 | 3.003 | 9,714,290 | -0.00(-0.16%) |
Apr 11, 2013 | 2.994 | 3.028 | 2.994 | 3.007 | 8,882,756 | +0.01(+0.48%) |
Apr 10, 2013 | 3.007 | 3.014 | 2.987 | 2.993 | 10,953,635 | -0.01(-0.38%) |
Apr 09, 2013 | 3.008 | 3.022 | 2.977 | 3.005 | 12,309,089 | -0.01(-0.19%) |
Apr 08, 2013 | 2.996 | 3.010 | 2.977 | 3.010 | 12,875,528 | +0.01(+0.38%) |
Apr 05, 2013 | 2.950 | 3.020 | 2.942 | 2.999 | 12,436,242 | +0.02(+0.54%) |
Apr 04, 2013 | 2.933 | 2.986 | 2.922 | 2.983 | 9,929,491 | +0.05(+1.78%) |
Apr 03, 2013 | 2.920 | 2.939 | 2.911 | 2.931 | 13,588,718 | +0.02(+0.55%) |
Apr 02, 2013 | 2.932 | 2.948 | 2.906 | 2.914 | 12,781,536 | -0.01(-0.39%) |
Apr 01, 2013 | 2.902 | 2.929 | 2.879 | 2.926 | 8,890,395 | +0.02(+0.55%) |
Mar 28, 2013 | 2.897 | 2.915 | 2.881 | 2.910 | 12,120,252 | +0.02(+0.62%) |
Mar 27, 2013 | 2.882 | 2.907 | 2.876 | 2.892 | 10,841,340 | -0.01(-0.26%) |
Mar 26, 2013 | 2.865 | 2.904 | 2.857 | 2.899 | 9,392,051 | +0.05(+1.60%) |
Mar 25, 2013 | 2.845 | 2.869 | 2.842 | 2.854 | 11,403,953 | +0.01(+0.40%) |
Mar 22, 2013 | 2.859 | 2.884 | 2.829 | 2.842 | 11,027,796 | -0.02(-0.53%) |
Mar 21, 2013 | 2.868 | 2.904 | 2.857 | 2.857 | 7,743,788 | -0.02(-0.86%) |
Mar 20, 2013 | 2.885 | 2.897 | 2.869 | 2.882 | 8,102,117 | +0.01(+0.30%) |
Mar 19, 2013 | 2.885 | 2.903 | 2.848 | 2.874 | 10,614,568 | -0.01(-0.46%) |
Mar 18, 2013 | 2.897 | 2.908 | 2.878 | 2.887 | 15,642,506 | -0.03(-1.04%) |
Mar 15, 2013 | 2.916 | 2.924 | 2.894 | 2.917 | 13,567,233 | -0.01(-0.36%) |
Mar 14, 2013 | 2.851 | 2.928 | 2.851 | 2.928 | 11,261,890 | +0.07(+2.59%) |
Mar 13, 2013 | 2.861 | 2.866 | 2.837 | 2.854 | 14,700,668 | +0.00(+0.00%) |
Mar 12, 2013 | 2.860 | 2.866 | 2.842 | 2.854 | 12,450,362 | -0.01(-0.50%) |
Mar 11, 2013 | 2.885 | 2.887 | 2.856 | 2.868 | 10,246,092 | -0.02(-0.62%) |
Mar 08, 2013 | 2.876 | 2.888 | 2.849 | 2.886 | 12,520,814 | +0.02(+0.63%) |
Mar 07, 2013 | 2.890 | 2.907 | 2.859 | 2.868 | 13,176,692 | -0.02(-0.79%) |
Mar 06, 2013 | 2.891 | 2.901 | 2.866 | 2.891 | 6,483,896 | +0.01(+0.33%) |
Mar 05, 2013 | 2.848 | 2.888 | 2.838 | 2.881 | 9,673,584 | +0.04(+1.37%) |
Mar 04, 2013 | 2.819 | 2.856 | 2.813 | 2.842 | 9,596,673 | +0.02(+0.64%) |