Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2.913 | 2.967 | 2.909 | 2.918 | 141,785 | +0.00(+0.17%) |
May 30, 2013 | 2.918 | 2.928 | 2.909 | 2.913 | 0 | -0.01(-0.50%) |
May 29, 2013 | 2.933 | 2.933 | 2.913 | 2.928 | 97,955 | +0.00(+0.00%) |
May 28, 2013 | 2.943 | 2.943 | 2.918 | 2.928 | 51,746 | -0.00(-0.17%) |
May 24, 2013 | 2.928 | 2.938 | 2.928 | 2.933 | 0 | +0.00(+0.17%) |
May 23, 2013 | 2.933 | 2.943 | 2.928 | 2.928 | 0 | -0.00(-0.17%) |
May 22, 2013 | 2.928 | 2.943 | 2.928 | 2.933 | 0 | +0.00(+0.17%) |
May 21, 2013 | 2.943 | 2.943 | 2.928 | 2.928 | 0 | +0.00(+0.00%) |
May 20, 2013 | 2.943 | 2.943 | 2.914 | 2.928 | 0 | -0.01(-0.50%) |
May 17, 2013 | 2.938 | 2.967 | 2.909 | 2.943 | 0 | +0.02(+0.67%) |
May 16, 2013 | 2.943 | 2.963 | 2.909 | 2.923 | 33,623 | -0.01(-0.33%) |
May 15, 2013 | 2.909 | 2.943 | 2.909 | 2.933 | 0 | +0.03(+1.01%) |
May 13, 2013 | 2.943 | 2.943 | 2.869 | 2.904 | 0 | -0.03(-1.00%) |
May 10, 2013 | 2.938 | 2.943 | 2.928 | 2.933 | 0 | -0.01(-0.33%) |
May 09, 2013 | 2.958 | 2.958 | 2.933 | 2.943 | 0 | +0.00(+0.17%) |
May 08, 2013 | 2.982 | 2.982 | 2.938 | 2.938 | 0 | -0.03(-1.15%) |
May 07, 2013 | 2.967 | 2.982 | 2.967 | 2.972 | 0 | +0.00(+0.17%) |
May 06, 2013 | 2.987 | 2.987 | 2.928 | 2.967 | 0 | +0.00(+0.00%) |
May 03, 2013 | 2.948 | 2.982 | 2.938 | 2.967 | 0 | +0.03(+1.00%) |
May 02, 2013 | 2.943 | 2.972 | 2.899 | 2.938 | 0 | -0.00(-0.17%) |
May 01, 2013 | 2.918 | 2.977 | 2.918 | 2.943 | 0 | +0.02(+0.84%) |
Apr 30, 2013 | 2.933 | 2.987 | 2.879 | 2.918 | 0 | -0.04(-1.49%) |
Apr 29, 2013 | 2.982 | 2.992 | 2.963 | 2.963 | 54,219 | -0.02(-0.80%) |
Apr 26, 2013 | 2.948 | 2.992 | 2.933 | 2.987 | 51,919 | +0.05(+1.82%) |
Apr 25, 2013 | 2.918 | 2.953 | 2.918 | 2.933 | 29,668 | +0.01(+0.34%) |
Apr 24, 2013 | 2.830 | 2.923 | 2.830 | 2.923 | 0 | +0.02(+0.68%) |
Apr 23, 2013 | 2.855 | 2.904 | 2.840 | 2.904 | 38,416 | +0.05(+1.72%) |
Apr 22, 2013 | 2.869 | 2.904 | 2.820 | 2.855 | 34,859 | -0.01(-0.34%) |
Apr 19, 2013 | 2.842 | 2.899 | 2.825 | 2.864 | 13,531 | +0.03(+1.21%) |
Apr 18, 2013 | 2.825 | 2.845 | 2.825 | 2.830 | 14,238 | -0.02(-0.86%) |
Apr 17, 2013 | 2.977 | 2.982 | 2.830 | 2.855 | 91,182 | -0.09(-3.16%) |
Apr 16, 2013 | 2.982 | 2.982 | 2.909 | 2.948 | 17,188 | +0.00(+0.00%) |
Apr 15, 2013 | 2.918 | 2.948 | 2.820 | 2.948 | 52,096 | -0.00(-0.17%) |
Apr 12, 2013 | 2.909 | 2.962 | 2.899 | 2.953 | 24,889 | +0.01(+0.50%) |
Apr 11, 2013 | 2.928 | 2.977 | 2.860 | 2.938 | 93,500 | -0.01(-0.33%) |
Apr 10, 2013 | 2.835 | 2.987 | 2.801 | 2.948 | 51,528 | +0.09(+3.09%) |
Apr 09, 2013 | 2.992 | 2.992 | 2.845 | 2.860 | 92,823 | -0.14(-4.58%) |
Apr 08, 2013 | 3.002 | 3.002 | 2.967 | 2.997 | 75,151 | +0.02(+0.66%) |
Apr 05, 2013 | 2.987 | 2.992 | 2.943 | 2.977 | 179,086 | +0.00(+0.00%) |
Apr 04, 2013 | 2.967 | 2.987 | 2.967 | 2.977 | 32,392 | +0.00(+0.17%) |
Apr 03, 2013 | 2.967 | 2.987 | 2.963 | 2.972 | 84,226 | +0.02(+0.83%) |
Apr 02, 2013 | 2.977 | 2.978 | 2.943 | 2.948 | 52,955 | -0.03(-0.99%) |
Apr 01, 2013 | 2.958 | 2.982 | 2.913 | 2.977 | 76,091 | +0.03(+1.17%) |
Mar 28, 2013 | 2.923 | 2.948 | 2.889 | 2.943 | 51,999 | +0.02(+0.67%) |
Mar 27, 2013 | 2.914 | 2.948 | 2.904 | 2.923 | 28,151 | +0.02(+0.68%) |
Mar 26, 2013 | 2.943 | 2.943 | 2.860 | 2.904 | 12,878 | -0.04(-1.33%) |
Mar 25, 2013 | 2.899 | 2.943 | 2.835 | 2.943 | 29,837 | +0.04(+1.52%) |
Mar 22, 2013 | 2.879 | 2.943 | 2.864 | 2.899 | 50,645 | +0.00(+0.00%) |
Mar 21, 2013 | 2.943 | 2.943 | 2.840 | 2.899 | 25,855 | -0.04(-1.50%) |
Mar 20, 2013 | 2.918 | 2.987 | 2.899 | 2.943 | 18,075 | +0.05(+1.69%) |
Mar 19, 2013 | 2.972 | 3.021 | 2.894 | 2.894 | 20,512 | -0.09(-3.12%) |
Mar 18, 2013 | 2.997 | 3.036 | 2.924 | 2.987 | 76,470 | +0.01(+0.33%) |
Mar 15, 2013 | 2.963 | 2.997 | 2.919 | 2.977 | 120,224 | +0.00(+0.00%) |
Mar 14, 2013 | 2.992 | 2.992 | 2.904 | 2.977 | 56,272 | +0.00(+0.17%) |
Mar 13, 2013 | 3.002 | 3.002 | 2.918 | 2.972 | 21,327 | -0.02(-0.66%) |
Mar 12, 2013 | 3.016 | 3.036 | 2.915 | 2.992 | 61,438 | -0.02(-0.64%) |
Mar 11, 2013 | 2.977 | 3.036 | 2.939 | 3.011 | 138,796 | +0.03(+1.14%) |
Mar 08, 2013 | 2.953 | 2.977 | 2.890 | 2.977 | 78,487 | +0.01(+0.33%) |
Mar 07, 2013 | 2.915 | 2.968 | 2.895 | 2.968 | 58,332 | +0.04(+1.32%) |
Mar 06, 2013 | 2.881 | 2.929 | 2.784 | 2.929 | 52,327 | +0.07(+2.54%) |
Mar 05, 2013 | 2.924 | 2.929 | 2.808 | 2.856 | 101,978 | -0.07(-2.32%) |
Mar 04, 2013 | 2.823 | 2.929 | 2.823 | 2.924 | 89,465 | +0.12(+4.14%) |