Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2.870 | 2.870 | 2.810 | 2.870 | 28,402 | -0.03(-1.03%) |
May 30, 2013 | 2.882 | 2.900 | 2.800 | 2.900 | 0 | +0.03(+1.05%) |
May 29, 2013 | 2.910 | 2.910 | 2.870 | 2.870 | 2,554 | -0.10(-3.37%) |
May 24, 2013 | 2.960 | 2.970 | 2.970 | 2.970 | 56,100 | +0.05(+1.71%) |
May 23, 2013 | 2.825 | 2.990 | 2.825 | 2.920 | 0 | -0.03(-1.02%) |
May 22, 2013 | 2.850 | 2.950 | 2.820 | 2.950 | 0 | +0.12(+4.24%) |
May 21, 2013 | 2.900 | 2.900 | 2.800 | 2.830 | 0 | -0.06(-2.08%) |
May 20, 2013 | 2.730 | 3.010 | 2.710 | 2.890 | 0 | +0.17(+6.25%) |
May 17, 2013 | 2.710 | 2.770 | 2.700 | 2.720 | 0 | -0.03(-1.09%) |
May 16, 2013 | 2.730 | 2.750 | 2.720 | 2.750 | 3,130 | -0.02(-0.72%) |
May 15, 2013 | 2.760 | 2.770 | 2.760 | 2.770 | 0 | -0.01(-0.37%) |
May 13, 2013 | 2.870 | 2.870 | 2.750 | 2.780 | 0 | -0.12(-4.14%) |
May 10, 2013 | 2.780 | 2.900 | 2.770 | 2.900 | 0 | -0.10(-3.33%) |
May 09, 2013 | 3.020 | 3.088 | 2.840 | 3.000 | 0 | -0.04(-1.32%) |
May 08, 2013 | 3.010 | 3.040 | 3.010 | 3.040 | 0 | +0.02(+0.66%) |
May 07, 2013 | 3.080 | 3.150 | 3.020 | 3.020 | 0 | -0.11(-3.51%) |
May 03, 2013 | 3.100 | 3.130 | 3.130 | 3.130 | 2,300 | +0.07(+2.29%) |
May 02, 2013 | 3.090 | 3.128 | 3.050 | 3.060 | 0 | -0.10(-3.05%) |
May 01, 2013 | 3.110 | 3.190 | 3.110 | 3.156 | 0 | +0.07(+2.27%) |
Apr 30, 2013 | 3.110 | 3.110 | 3.080 | 3.086 | 0 | +0.01(+0.21%) |
Apr 29, 2013 | 3.080 | 3.110 | 3.050 | 3.080 | 15,331 | +0.01(+0.33%) |
Apr 26, 2013 | 3.120 | 3.120 | 3.050 | 3.070 | 4,519 | -0.02(-0.65%) |
Apr 25, 2013 | 3.135 | 3.140 | 3.090 | 3.090 | 1,100 | -0.01(-0.41%) |
Apr 24, 2013 | 3.100 | 3.120 | 3.050 | 3.103 | 0 | +0.02(+0.73%) |
Apr 23, 2013 | 3.050 | 3.080 | 3.050 | 3.080 | 2,800 | +0.03(+0.98%) |
Apr 22, 2013 | 3.050 | 3.079 | 3.050 | 3.050 | 3,145 | +0.00(+0.00%) |
Apr 19, 2013 | 3.060 | 3.060 | 3.050 | 3.050 | 7,100 | -0.07(-2.24%) |
Apr 18, 2013 | 3.060 | 3.120 | 3.060 | 3.120 | 2,232 | +0.06(+1.96%) |
Apr 17, 2013 | 3.060 | 3.110 | 3.060 | 3.060 | 3,490 | -0.01(-0.38%) |
Apr 16, 2013 | 3.084 | 3.084 | 3.072 | 3.072 | 1,098 | -0.03(-0.91%) |
Apr 15, 2013 | 3.100 | 3.100 | 3.060 | 3.100 | 7,692 | -0.02(-0.64%) |
Apr 12, 2013 | 3.073 | 3.180 | 3.050 | 3.120 | 5,713 | -0.06(-1.89%) |
Apr 10, 2013 | 3.100 | 3.180 | 3.180 | 3.180 | 18,400 | +0.13(+4.27%) |
Apr 09, 2013 | 3.050 | 3.050 | 3.000 | 3.050 | 5,200 | +0.00(+0.00%) |
Apr 08, 2013 | 2.920 | 3.070 | 2.920 | 3.050 | 16,138 | +0.10(+3.39%) |
Apr 05, 2013 | 2.920 | 2.950 | 2.910 | 2.950 | 8,324 | +0.03(+1.03%) |
Apr 04, 2013 | 2.910 | 2.960 | 2.900 | 2.920 | 3,975 | -0.09(-2.99%) |
Apr 02, 2013 | 3.010 | 3.010 | 3.010 | 3.010 | 0 | -0.07(-2.27%) |
Mar 28, 2013 | 3.040 | 3.080 | 3.080 | 3.080 | 8,200 | +0.08(+2.67%) |
Mar 27, 2013 | 3.020 | 3.020 | 3.000 | 3.000 | 9,300 | +0.00(+0.00%) |
Mar 26, 2013 | 3.090 | 3.090 | 3.000 | 3.000 | 8,300 | -0.04(-1.32%) |
Mar 25, 2013 | 2.870 | 3.050 | 2.850 | 3.040 | 16,300 | +0.04(+1.16%) |
Mar 22, 2013 | 2.960 | 3.019 | 2.920 | 3.005 | 4,591 | +0.02(+0.84%) |
Mar 21, 2013 | 3.000 | 3.010 | 2.899 | 2.980 | 16,976 | +0.03(+1.01%) |
Mar 20, 2013 | 3.000 | 3.000 | 2.950 | 2.950 | 7,244 | -0.01(-0.33%) |
Mar 19, 2013 | 2.990 | 2.990 | 2.950 | 2.960 | 12,501 | -0.03(-1.00%) |
Mar 18, 2013 | 2.990 | 3.050 | 2.852 | 2.990 | 10,442 | +0.01(+0.34%) |
Mar 15, 2013 | 2.890 | 2.980 | 2.889 | 2.980 | 8,263 | +0.12(+4.20%) |
Mar 14, 2013 | 2.860 | 2.880 | 2.850 | 2.860 | 1,600 | +0.01(+0.35%) |
Mar 13, 2013 | 2.850 | 2.870 | 2.850 | 2.850 | 38,557 | -0.01(-0.35%) |
Mar 12, 2013 | 2.880 | 2.880 | 2.850 | 2.860 | 10,577 | +0.01(+0.35%) |
Mar 11, 2013 | 2.890 | 2.890 | 2.810 | 2.850 | 14,034 | -0.00(-0.00%) |
Mar 08, 2013 | 2.910 | 2.950 | 2.850 | 2.850 | 29,285 | -0.09(-2.93%) |
Mar 07, 2013 | 2.920 | 2.950 | 2.900 | 2.936 | 2,086 | -0.04(-1.48%) |
Mar 05, 2013 | 2.970 | 2.980 | 2.980 | 2.980 | 4,800 | +0.03(+1.02%) |
Mar 04, 2013 | 2.940 | 2.990 | 2.940 | 2.950 | 10,322 | -0.03(-0.91%) |