Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2.664 | 2.679 | 2.643 | 2.668 | 33,136 | -0.03(-0.96%) |
May 30, 2013 | 2.695 | 2.703 | 2.677 | 2.694 | 0 | +0.02(+0.79%) |
May 29, 2013 | 2.661 | 2.673 | 2.661 | 2.673 | 14,322 | +0.01(+0.34%) |
May 28, 2013 | 2.673 | 2.700 | 2.649 | 2.664 | 80,273 | -0.02(-0.56%) |
May 24, 2013 | 2.664 | 2.697 | 2.658 | 2.679 | 0 | -0.03(-1.22%) |
May 23, 2013 | 2.688 | 2.718 | 2.665 | 2.712 | 0 | -0.02(-0.55%) |
May 22, 2013 | 2.772 | 2.775 | 2.727 | 2.727 | 0 | -0.05(-1.63%) |
May 21, 2013 | 2.748 | 2.772 | 2.734 | 2.772 | 0 | +0.03(+1.21%) |
May 20, 2013 | 2.724 | 2.745 | 2.724 | 2.739 | 0 | +0.01(+0.22%) |
May 17, 2013 | 2.712 | 2.733 | 2.712 | 2.733 | 0 | +0.04(+1.34%) |
May 16, 2013 | 2.730 | 2.730 | 2.697 | 2.697 | 7,637 | -0.03(-1.04%) |
May 15, 2013 | 2.718 | 2.730 | 2.716 | 2.726 | 0 | +0.03(+0.94%) |
May 13, 2013 | 2.673 | 2.708 | 2.670 | 2.700 | 0 | +0.00(+0.11%) |
May 10, 2013 | 2.682 | 2.724 | 2.676 | 2.697 | 0 | +0.00(+0.00%) |
May 09, 2013 | 2.689 | 2.710 | 2.673 | 2.697 | 0 | -0.02(-0.66%) |
May 08, 2013 | 2.703 | 2.733 | 2.679 | 2.715 | 0 | +0.02(+0.67%) |
May 07, 2013 | 2.657 | 2.700 | 2.657 | 2.697 | 0 | +0.04(+1.35%) |
May 06, 2013 | 2.697 | 2.700 | 2.658 | 2.661 | 0 | -0.04(-1.56%) |
May 03, 2013 | 2.661 | 2.703 | 2.661 | 2.703 | 0 | +0.04(+1.35%) |
May 02, 2013 | 2.658 | 2.667 | 2.658 | 2.667 | 0 | +0.01(+0.45%) |
May 01, 2013 | 2.646 | 2.655 | 2.622 | 2.655 | 0 | -0.01(-0.50%) |
Apr 30, 2013 | 2.643 | 2.682 | 2.631 | 2.668 | 0 | +0.01(+0.23%) |
Apr 29, 2013 | 2.643 | 2.685 | 2.622 | 2.662 | 28,498 | +0.03(+0.96%) |
Apr 26, 2013 | 2.697 | 2.658 | 2.628 | 2.637 | 17,562 | -0.02(-0.79%) |
Apr 25, 2013 | 2.643 | 2.665 | 2.616 | 2.658 | 27,633 | +0.03(+1.03%) |
Apr 24, 2013 | 2.610 | 2.631 | 2.553 | 2.631 | 0 | -0.01(-0.41%) |
Apr 23, 2013 | 2.613 | 2.642 | 2.559 | 2.642 | 28,202 | +0.04(+1.69%) |
Apr 22, 2013 | 2.601 | 2.601 | 2.532 | 2.598 | 58,762 | -0.01(-0.23%) |
Apr 19, 2013 | 2.532 | 2.604 | 2.520 | 2.604 | 15,954 | +0.09(+3.46%) |
Apr 18, 2013 | 2.553 | 2.559 | 2.508 | 2.517 | 31,841 | -0.06(-2.22%) |
Apr 17, 2013 | 2.586 | 2.620 | 2.517 | 2.574 | 58,725 | -0.02(-0.92%) |
Apr 16, 2013 | 2.667 | 2.689 | 2.589 | 2.598 | 49,060 | -0.04(-1.37%) |
Apr 15, 2013 | 2.689 | 2.697 | 2.634 | 2.634 | 21,630 | -0.08(-2.88%) |
Apr 12, 2013 | 2.671 | 2.712 | 2.671 | 2.712 | 2,783 | +0.00(+0.00%) |
Apr 11, 2013 | 2.664 | 2.715 | 2.664 | 2.712 | 29,764 | +0.01(+0.44%) |
Apr 10, 2013 | 2.661 | 2.700 | 2.631 | 2.700 | 30,340 | +0.01(+0.45%) |
Apr 09, 2013 | 2.679 | 2.688 | 2.658 | 2.688 | 32,174 | -0.01(-0.46%) |
Apr 08, 2013 | 2.664 | 2.703 | 2.625 | 2.701 | 6,262 | +0.04(+1.36%) |
Apr 05, 2013 | 2.607 | 2.673 | 2.604 | 2.664 | 12,118 | +0.05(+1.84%) |
Apr 04, 2013 | 2.652 | 2.652 | 2.613 | 2.616 | 41,922 | -0.03(-1.02%) |
Apr 03, 2013 | 2.643 | 2.666 | 2.628 | 2.643 | 44,176 | -0.02(-0.90%) |
Apr 02, 2013 | 2.679 | 2.679 | 2.664 | 2.667 | 11,329 | -0.03(-1.18%) |
Apr 01, 2013 | 2.730 | 2.730 | 2.685 | 2.699 | 9,322 | -0.02(-0.67%) |
Mar 28, 2013 | 2.646 | 2.717 | 2.646 | 2.717 | 34,531 | +0.01(+0.52%) |
Mar 27, 2013 | 2.698 | 2.724 | 2.684 | 2.703 | 14,126 | +0.00(+0.00%) |
Mar 26, 2013 | 2.733 | 2.733 | 2.697 | 2.703 | 16,703 | +0.01(+0.40%) |
Mar 25, 2013 | 2.697 | 2.697 | 2.667 | 2.692 | 8,865 | -0.00(-0.18%) |
Mar 22, 2013 | 2.712 | 2.717 | 2.685 | 2.697 | 17,665 | -0.01(-0.45%) |
Mar 21, 2013 | 2.700 | 2.712 | 2.697 | 2.709 | 32,397 | -0.00(-0.10%) |
Mar 20, 2013 | 2.694 | 2.733 | 2.694 | 2.712 | 9,615 | +0.00(+0.00%) |
Mar 19, 2013 | 2.757 | 2.757 | 2.712 | 2.712 | 23,055 | -0.01(-0.22%) |
Mar 18, 2013 | 2.706 | 2.718 | 2.698 | 2.718 | 11,319 | -0.01(-0.44%) |
Mar 15, 2013 | 2.721 | 2.751 | 2.650 | 2.730 | 51,194 | -0.02(-0.87%) |
Mar 14, 2013 | 2.697 | 2.820 | 2.685 | 2.754 | 116,612 | +0.07(+2.46%) |
Mar 13, 2013 | 2.651 | 2.694 | 2.651 | 2.688 | 15,035 | +0.06(+2.40%) |
Mar 12, 2013 | 2.628 | 2.628 | 2.619 | 2.625 | 10,543 | +0.00(+0.11%) |
Mar 11, 2013 | 2.634 | 2.688 | 2.616 | 2.622 | 44,729 | -0.03(-1.00%) |
Mar 08, 2013 | 2.634 | 2.649 | 2.619 | 2.649 | 7,460 | +0.00(+0.09%) |
Mar 07, 2013 | 2.618 | 2.649 | 2.610 | 2.646 | 18,773 | +0.04(+1.50%) |
Mar 06, 2013 | 2.670 | 2.682 | 2.559 | 2.607 | 135,176 | -0.06(-2.14%) |
Mar 05, 2013 | 2.643 | 2.664 | 2.616 | 2.664 | 10,570 | +0.02(+0.80%) |
Mar 04, 2013 | 2.631 | 2.649 | 2.553 | 2.643 | 77,639 | +0.00(+0.00%) |