Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2.870 | 2.930 | 2.850 | 2.850 | 94,849 | +0.05(+1.79%) |
May 30, 2013 | 2.850 | 2.850 | 2.800 | 2.800 | 0 | -0.04(-1.41%) |
May 29, 2013 | 2.880 | 2.880 | 2.800 | 2.840 | 60,132 | -0.06(-2.07%) |
May 28, 2013 | 2.950 | 2.950 | 2.870 | 2.900 | 76,679 | +0.05(+1.75%) |
May 24, 2013 | 2.810 | 2.890 | 2.810 | 2.850 | 0 | +0.03(+1.06%) |
May 23, 2013 | 2.820 | 2.940 | 2.800 | 2.820 | 0 | -0.11(-3.75%) |
May 22, 2013 | 2.920 | 2.960 | 2.920 | 2.930 | 0 | +0.02(+0.69%) |
May 21, 2013 | 2.880 | 2.960 | 2.879 | 2.910 | 0 | -0.04(-1.36%) |
May 20, 2013 | 3.010 | 3.020 | 2.950 | 2.950 | 0 | +0.01(+0.34%) |
May 17, 2013 | 2.950 | 2.950 | 2.859 | 2.940 | 0 | +0.02(+0.68%) |
May 16, 2013 | 2.950 | 3.049 | 2.825 | 2.920 | 186,253 | +0.16(+5.80%) |
May 15, 2013 | 2.710 | 2.800 | 2.710 | 2.760 | 0 | -0.14(-4.83%) |
May 13, 2013 | 2.870 | 2.930 | 2.840 | 2.900 | 0 | -0.03(-1.02%) |
May 10, 2013 | 2.960 | 2.960 | 2.840 | 2.930 | 0 | +0.00(+0.00%) |
May 09, 2013 | 2.950 | 2.950 | 2.900 | 2.930 | 0 | +0.00(+0.00%) |
May 08, 2013 | 2.950 | 2.950 | 2.860 | 2.930 | 0 | -0.04(-1.35%) |
May 07, 2013 | 2.940 | 2.970 | 2.830 | 2.970 | 0 | +0.04(+1.37%) |
May 06, 2013 | 2.920 | 2.990 | 2.861 | 2.930 | 0 | -0.01(-0.34%) |
May 03, 2013 | 2.930 | 2.948 | 2.880 | 2.940 | 0 | +0.00(+0.00%) |
May 02, 2013 | 2.880 | 2.980 | 2.880 | 2.940 | 0 | +0.03(+1.03%) |
May 01, 2013 | 2.990 | 3.000 | 2.900 | 2.910 | 0 | -0.08(-2.64%) |
Apr 30, 2013 | 3.000 | 3.029 | 2.880 | 2.989 | 0 | -0.01(-0.37%) |
Apr 29, 2013 | 2.900 | 3.085 | 2.884 | 3.000 | 122,269 | +0.16(+5.63%) |
Apr 26, 2013 | 2.740 | 2.880 | 2.740 | 2.840 | 15,058 | +0.07(+2.53%) |
Apr 25, 2013 | 2.710 | 2.800 | 2.700 | 2.770 | 54,433 | +0.03(+1.09%) |
Apr 24, 2013 | 2.800 | 2.880 | 2.650 | 2.740 | 0 | -0.07(-2.49%) |
Apr 23, 2013 | 2.860 | 2.880 | 2.810 | 2.810 | 4,154 | +0.01(+0.36%) |
Apr 22, 2013 | 2.770 | 2.860 | 2.766 | 2.800 | 12,176 | +0.01(+0.36%) |
Apr 19, 2013 | 2.750 | 2.790 | 2.300 | 2.790 | 91,460 | +0.01(+0.36%) |
Apr 18, 2013 | 2.830 | 2.850 | 2.770 | 2.780 | 70,738 | -0.08(-2.80%) |
Apr 17, 2013 | 2.910 | 2.910 | 2.800 | 2.860 | 20,978 | -0.09(-3.05%) |
Apr 16, 2013 | 2.800 | 2.950 | 2.800 | 2.950 | 29,624 | +0.08(+2.79%) |
Apr 15, 2013 | 3.020 | 3.080 | 2.770 | 2.870 | 65,635 | -0.13(-4.40%) |
Apr 12, 2013 | 3.000 | 3.018 | 3.000 | 3.002 | 5,050 | +0.00(+0.07%) |
Apr 11, 2013 | 3.020 | 3.030 | 2.880 | 3.000 | 8,255 | -0.04(-1.32%) |
Apr 10, 2013 | 3.050 | 3.080 | 3.000 | 3.040 | 22,347 | +0.04(+1.33%) |
Apr 09, 2013 | 2.990 | 3.040 | 2.990 | 3.000 | 8,231 | +0.00(+0.00%) |
Apr 08, 2013 | 2.990 | 3.049 | 2.987 | 3.000 | 5,261 | -0.01(-0.33%) |
Apr 05, 2013 | 3.050 | 3.050 | 2.950 | 3.010 | 34,697 | +0.00(+0.00%) |
Apr 04, 2013 | 2.940 | 3.020 | 2.910 | 3.010 | 20,493 | +0.08(+2.73%) |
Apr 03, 2013 | 3.090 | 3.090 | 2.930 | 2.930 | 5,815 | -0.05(-1.68%) |
Apr 02, 2013 | 2.950 | 3.030 | 2.910 | 2.980 | 38,839 | +0.07(+2.41%) |
Apr 01, 2013 | 2.900 | 2.916 | 2.900 | 2.910 | 5,750 | +0.00(+0.00%) |
Mar 28, 2013 | 2.910 | 2.950 | 2.900 | 2.910 | 15,564 | -0.03(-1.02%) |
Mar 27, 2013 | 2.948 | 2.960 | 2.930 | 2.940 | 2,120 | -0.04(-1.34%) |
Mar 26, 2013 | 2.960 | 2.980 | 2.900 | 2.980 | 20,688 | +0.06(+2.05%) |
Mar 25, 2013 | 3.030 | 3.030 | 2.900 | 2.920 | 59,142 | -0.15(-4.89%) |
Mar 22, 2013 | 3.030 | 3.150 | 2.960 | 3.070 | 27,074 | +0.07(+2.47%) |
Mar 21, 2013 | 3.010 | 3.060 | 2.960 | 2.996 | 29,886 | -0.06(-2.09%) |
Mar 20, 2013 | 3.070 | 3.070 | 3.010 | 3.060 | 37,836 | -0.04(-1.29%) |
Mar 19, 2013 | 3.160 | 3.160 | 3.020 | 3.100 | 22,632 | -0.09(-2.82%) |
Mar 18, 2013 | 3.250 | 3.270 | 3.100 | 3.190 | 67,253 | -0.08(-2.45%) |
Mar 15, 2013 | 3.300 | 3.300 | 3.240 | 3.270 | 21,778 | -0.08(-2.39%) |
Mar 14, 2013 | 3.360 | 3.460 | 3.300 | 3.350 | 10,530 | +0.02(+0.60%) |
Mar 13, 2013 | 3.370 | 3.430 | 3.300 | 3.330 | 46,390 | -0.11(-3.20%) |
Mar 12, 2013 | 3.320 | 3.500 | 3.320 | 3.440 | 25,570 | -0.02(-0.58%) |
Mar 11, 2013 | 3.500 | 3.500 | 3.400 | 3.460 | 6,808 | -0.04(-1.14%) |
Mar 08, 2013 | 3.450 | 3.500 | 3.450 | 3.500 | 40,027 | +0.06(+1.74%) |
Mar 07, 2013 | 3.410 | 3.460 | 3.410 | 3.440 | 21,264 | -0.05(-1.43%) |
Mar 06, 2013 | 3.480 | 3.500 | 3.430 | 3.490 | 10,292 | +0.02(+0.58%) |
Mar 05, 2013 | 3.490 | 3.500 | 3.420 | 3.470 | 73,006 | +0.04(+1.17%) |
Mar 04, 2013 | 3.380 | 3.480 | 3.320 | 3.430 | 8,661 | -0.01(-0.29%) |