Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2.868 | 2.943 | 2.792 | 2.933 | 1,569,369 | +0.01(+0.32%) |
May 30, 2013 | 2.783 | 2.971 | 2.783 | 2.924 | 1,345,237 | +0.17(+6.14%) |
May 29, 2013 | 2.670 | 2.755 | 2.633 | 2.755 | 865,364 | +0.14(+5.40%) |
May 28, 2013 | 2.595 | 2.698 | 2.548 | 2.614 | 807,752 | +0.04(+1.46%) |
May 24, 2013 | 2.567 | 2.650 | 2.548 | 2.576 | 782,476 | -0.03(-1.08%) |
May 23, 2013 | 2.604 | 2.651 | 2.576 | 2.604 | 740,692 | +0.02(+0.73%) |
May 22, 2013 | 2.548 | 2.651 | 2.501 | 2.586 | 1,196,298 | +0.10(+4.17%) |
May 21, 2013 | 2.482 | 2.557 | 2.426 | 2.482 | 1,277,658 | -0.08(-3.30%) |
May 20, 2013 | 2.360 | 2.567 | 2.332 | 2.567 | 1,198,479 | +0.19(+7.91%) |
May 17, 2013 | 2.379 | 2.435 | 2.369 | 2.379 | 804,180 | -0.09(-3.80%) |
May 16, 2013 | 2.426 | 2.510 | 2.369 | 2.473 | 929,640 | +0.03(+1.15%) |
May 15, 2013 | 2.567 | 2.623 | 2.416 | 2.445 | 1,395,814 | -0.21(-7.80%) |
May 13, 2013 | 2.736 | 2.764 | 2.642 | 2.651 | 505,161 | -0.08(-3.09%) |
May 10, 2013 | 2.614 | 2.759 | 2.586 | 2.736 | 698,066 | +0.06(+2.11%) |
May 09, 2013 | 2.708 | 2.830 | 2.651 | 2.680 | 873,343 | -0.10(-3.72%) |
May 08, 2013 | 2.670 | 2.783 | 2.642 | 2.783 | 699,537 | +0.15(+5.71%) |
May 07, 2013 | 2.633 | 2.689 | 2.595 | 2.633 | 847,701 | -0.06(-2.10%) |
May 06, 2013 | 2.774 | 2.830 | 2.661 | 2.689 | 1,012,403 | -0.06(-2.05%) |
May 03, 2013 | 2.745 | 2.821 | 2.717 | 2.745 | 646,915 | +0.03(+1.04%) |
May 02, 2013 | 2.821 | 2.830 | 2.696 | 2.717 | 706,660 | -0.06(-2.03%) |
May 01, 2013 | 2.670 | 2.811 | 2.642 | 2.774 | 984,456 | +0.02(+0.68%) |
Apr 30, 2013 | 2.651 | 2.774 | 2.614 | 2.755 | 1,331,127 | +0.08(+3.17%) |
Apr 29, 2013 | 2.698 | 2.764 | 2.633 | 2.670 | 1,984,766 | -0.01(-0.35%) |
Apr 26, 2013 | 2.858 | 2.839 | 2.661 | 2.680 | 1,844,812 | -0.16(-5.63%) |
Apr 25, 2013 | 2.755 | 2.990 | 2.708 | 2.839 | 1,878,312 | +0.19(+7.09%) |
Apr 24, 2013 | 2.576 | 2.661 | 2.539 | 2.651 | 1,632,142 | +0.14(+5.62%) |
Apr 23, 2013 | 2.473 | 2.539 | 2.445 | 2.510 | 954,491 | +0.01(+0.38%) |
Apr 22, 2013 | 2.548 | 2.614 | 2.463 | 2.501 | 904,723 | +0.01(+0.38%) |
Apr 19, 2013 | 2.576 | 2.604 | 2.426 | 2.492 | 1,231,109 | -0.04(-1.49%) |
Apr 18, 2013 | 2.435 | 2.539 | 2.407 | 2.529 | 1,282,446 | +0.10(+4.26%) |
Apr 17, 2013 | 2.463 | 2.604 | 2.397 | 2.426 | 2,585,611 | -0.11(-4.44%) |
Apr 16, 2013 | 2.717 | 2.783 | 2.539 | 2.539 | 1,590,939 | -0.08(-2.88%) |
Apr 15, 2013 | 2.745 | 2.755 | 2.595 | 2.614 | 3,276,313 | -0.32(-10.90%) |
Apr 12, 2013 | 3.084 | 3.084 | 2.915 | 2.933 | 1,468,517 | -0.19(-6.02%) |
Apr 11, 2013 | 3.150 | 3.215 | 3.112 | 3.121 | 481,547 | -0.03(-0.90%) |
Apr 10, 2013 | 3.244 | 3.281 | 3.121 | 3.150 | 1,173,985 | -0.15(-4.56%) |
Apr 09, 2013 | 3.131 | 3.338 | 3.121 | 3.300 | 1,256,077 | +0.19(+6.04%) |
Apr 08, 2013 | 3.168 | 3.206 | 3.084 | 3.112 | 638,587 | -0.06(-1.78%) |
Apr 05, 2013 | 3.234 | 3.281 | 3.121 | 3.168 | 887,963 | -0.04(-1.17%) |
Apr 04, 2013 | 3.103 | 3.262 | 3.046 | 3.206 | 1,524,691 | +0.08(+2.71%) |
Apr 03, 2013 | 3.291 | 3.413 | 2.985 | 3.121 | 2,906,965 | -0.17(-5.14%) |
Apr 02, 2013 | 3.592 | 3.601 | 3.255 | 3.291 | 3,293,036 | -0.36(-9.79%) |
Apr 01, 2013 | 3.667 | 3.695 | 3.589 | 3.648 | 874,787 | -0.05(-1.27%) |
Mar 28, 2013 | 3.780 | 3.780 | 3.657 | 3.695 | 1,170,719 | -0.09(-2.48%) |
Mar 27, 2013 | 3.714 | 3.798 | 3.704 | 3.789 | 1,224,319 | +0.01(+0.25%) |
Mar 26, 2013 | 3.723 | 3.798 | 3.676 | 3.780 | 1,272,563 | +0.01(+0.25%) |
Mar 25, 2013 | 3.719 | 3.845 | 3.620 | 3.770 | 1,521,687 | +0.03(+0.75%) |
Mar 22, 2013 | 3.761 | 3.874 | 3.704 | 3.742 | 1,276,452 | -0.08(-1.97%) |
Mar 21, 2013 | 3.667 | 3.864 | 3.639 | 3.817 | 2,063,954 | +0.20(+5.45%) |
Mar 20, 2013 | 3.629 | 3.629 | 3.573 | 3.620 | 3,124,742 | +0.00(+0.00%) |
Mar 19, 2013 | 3.573 | 3.657 | 3.545 | 3.620 | 2,386,852 | +0.04(+1.05%) |
Mar 18, 2013 | 3.516 | 3.657 | 3.469 | 3.582 | 2,498,928 | +0.15(+4.38%) |
Mar 15, 2013 | 3.338 | 3.432 | 3.338 | 3.432 | 3,944,097 | +0.08(+2.53%) |
Mar 14, 2013 | 3.432 | 3.498 | 3.272 | 3.347 | 2,725,423 | -0.12(-3.52%) |
Mar 13, 2013 | 3.648 | 3.659 | 3.422 | 3.469 | 1,424,258 | -0.16(-4.40%) |
Mar 12, 2013 | 3.667 | 3.714 | 3.601 | 3.629 | 1,316,851 | +0.05(+1.31%) |
Mar 11, 2013 | 3.582 | 3.620 | 3.545 | 3.582 | 865,735 | +0.02(+0.53%) |
Mar 08, 2013 | 3.460 | 3.639 | 3.441 | 3.563 | 902,597 | +0.04(+1.07%) |
Mar 07, 2013 | 3.413 | 3.592 | 3.403 | 3.526 | 1,872,469 | +0.10(+3.02%) |
Mar 06, 2013 | 3.215 | 3.460 | 3.187 | 3.422 | 2,165,241 | +0.23(+7.06%) |
Mar 05, 2013 | 3.300 | 3.394 | 3.178 | 3.197 | 1,554,946 | -0.06(-1.73%) |
Mar 04, 2013 | 3.385 | 3.403 | 3.168 | 3.253 | 1,877,066 | -0.16(-4.68%) |