Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2.622 | 2.622 | 2.583 | 2.589 | 456,217 | -0.03(-1.13%) |
May 30, 2013 | 2.615 | 2.622 | 2.606 | 2.619 | 442,631 | +0.01(+0.38%) |
May 29, 2013 | 2.622 | 2.625 | 2.602 | 2.609 | 518,110 | -0.02(-0.75%) |
May 28, 2013 | 2.635 | 2.642 | 2.615 | 2.629 | 580,118 | +0.00(+0.12%) |
May 24, 2013 | 2.615 | 2.625 | 2.609 | 2.625 | 374,091 | -0.00(-0.12%) |
May 23, 2013 | 2.579 | 2.632 | 2.573 | 2.629 | 757,216 | +0.02(+0.63%) |
May 22, 2013 | 2.625 | 2.648 | 2.609 | 2.612 | 717,136 | -0.02(-0.62%) |
May 21, 2013 | 2.625 | 2.629 | 2.619 | 2.629 | 458,317 | +0.00(+0.12%) |
May 20, 2013 | 2.622 | 2.629 | 2.619 | 2.625 | 446,103 | +0.00(+0.00%) |
May 17, 2013 | 2.622 | 2.625 | 2.618 | 2.625 | 381,030 | +0.02(+0.63%) |
May 16, 2013 | 2.619 | 2.622 | 2.609 | 2.609 | 527,182 | -0.01(-0.38%) |
May 15, 2013 | 2.615 | 2.619 | 2.606 | 2.619 | 701,349 | +0.00(+0.00%) |
May 13, 2013 | 2.609 | 2.619 | 2.602 | 2.619 | 456,162 | +0.00(+0.00%) |
May 10, 2013 | 2.609 | 2.619 | 2.599 | 2.619 | 408,644 | +0.02(+0.76%) |
May 09, 2013 | 2.619 | 2.625 | 2.596 | 2.599 | 534,225 | -0.03(-1.00%) |
May 08, 2013 | 2.609 | 2.625 | 2.609 | 2.625 | 501,708 | +0.02(+0.63%) |
May 07, 2013 | 2.612 | 2.622 | 2.602 | 2.609 | 757,134 | +0.01(+0.38%) |
May 06, 2013 | 2.606 | 2.609 | 2.596 | 2.599 | 421,500 | -0.01(-0.25%) |
May 03, 2013 | 2.612 | 2.612 | 2.596 | 2.606 | 500,113 | +0.00(+0.13%) |
May 02, 2013 | 2.583 | 2.606 | 2.583 | 2.602 | 873,036 | +0.01(+0.38%) |
May 01, 2013 | 2.586 | 2.592 | 2.579 | 2.592 | 484,744 | +0.01(+0.25%) |
Apr 30, 2013 | 2.556 | 2.589 | 2.556 | 2.586 | 669,341 | +0.02(+0.90%) |
Apr 29, 2013 | 2.573 | 2.573 | 2.556 | 2.563 | 928,373 | +0.01(+0.26%) |
Apr 26, 2013 | 2.560 | 2.570 | 2.556 | 2.556 | 407,101 | -0.02(-0.64%) |
Apr 25, 2013 | 2.576 | 2.583 | 2.563 | 2.573 | 645,611 | +0.01(+0.38%) |
Apr 24, 2013 | 2.569 | 2.569 | 2.550 | 2.563 | 501,203 | +0.00(+0.13%) |
Apr 23, 2013 | 2.540 | 2.560 | 2.540 | 2.560 | 594,711 | +0.03(+1.30%) |
Apr 22, 2013 | 2.533 | 2.533 | 2.510 | 2.527 | 1,138,862 | -0.01(-0.26%) |
Apr 19, 2013 | 2.523 | 2.537 | 2.520 | 2.533 | 679,071 | +0.01(+0.39%) |
Apr 18, 2013 | 2.537 | 2.537 | 2.514 | 2.523 | 321,868 | -0.00(-0.13%) |
Apr 17, 2013 | 2.533 | 2.533 | 2.510 | 2.527 | 567,326 | -0.02(-0.77%) |
Apr 16, 2013 | 2.533 | 2.546 | 2.520 | 2.546 | 520,903 | +0.03(+1.17%) |
Apr 15, 2013 | 2.540 | 2.543 | 2.514 | 2.517 | 564,815 | -0.03(-1.16%) |
Apr 12, 2013 | 2.566 | 2.566 | 2.543 | 2.546 | 462,657 | -0.02(-0.68%) |
Apr 11, 2013 | 2.560 | 2.576 | 2.546 | 2.564 | 738,021 | +0.00(+0.17%) |
Apr 10, 2013 | 2.560 | 2.569 | 2.546 | 2.560 | 708,928 | +0.01(+0.52%) |
Apr 09, 2013 | 2.540 | 2.546 | 2.527 | 2.546 | 477,120 | +0.02(+0.65%) |
Apr 08, 2013 | 2.543 | 2.543 | 2.523 | 2.530 | 735,683 | -0.01(-0.26%) |
Apr 05, 2013 | 2.537 | 2.546 | 2.523 | 2.537 | 1,062,610 | -0.02(-0.77%) |
Apr 04, 2013 | 2.563 | 2.563 | 2.537 | 2.556 | 916,077 | -0.01(-0.26%) |
Apr 03, 2013 | 2.589 | 2.589 | 2.553 | 2.563 | 432,931 | -0.02(-0.64%) |
Apr 02, 2013 | 2.579 | 2.599 | 2.573 | 2.579 | 793,771 | +0.01(+0.26%) |
Apr 01, 2013 | 2.573 | 2.609 | 2.555 | 2.573 | 834,661 | +0.00(+0.13%) |
Mar 28, 2013 | 2.563 | 2.573 | 2.556 | 2.569 | 503,680 | +0.01(+0.39%) |
Mar 27, 2013 | 2.550 | 2.563 | 2.540 | 2.560 | 456,138 | -0.00(-0.13%) |
Mar 26, 2013 | 2.550 | 2.563 | 2.550 | 2.563 | 613,368 | +0.03(+1.04%) |
Mar 25, 2013 | 2.563 | 2.563 | 2.530 | 2.537 | 594,952 | -0.02(-0.64%) |
Mar 22, 2013 | 2.550 | 2.560 | 2.540 | 2.553 | 827,515 | -0.00(-0.13%) |
Mar 21, 2013 | 2.537 | 2.556 | 2.530 | 2.556 | 438,081 | +0.02(+0.65%) |
Mar 20, 2013 | 2.546 | 2.546 | 2.530 | 2.540 | 282,308 | +0.02(+0.65%) |
Mar 19, 2013 | 2.543 | 2.546 | 2.514 | 2.523 | 459,653 | -0.02(-0.90%) |
Mar 18, 2013 | 2.553 | 2.560 | 2.543 | 2.546 | 486,597 | -0.02(-0.77%) |
Mar 15, 2013 | 2.569 | 2.586 | 2.560 | 2.566 | 421,844 | -0.02(-0.64%) |
Mar 14, 2013 | 2.596 | 2.596 | 2.573 | 2.583 | 315,093 | +0.01(+0.26%) |
Mar 13, 2013 | 2.602 | 2.602 | 2.566 | 2.576 | 437,259 | -0.02(-0.76%) |
Mar 12, 2013 | 2.602 | 2.602 | 2.576 | 2.596 | 573,404 | -0.06(-2.35%) |
Mar 11, 2013 | 2.668 | 2.671 | 2.645 | 2.658 | 1,020,482 | +0.02(+0.75%) |
Mar 08, 2013 | 2.642 | 2.642 | 2.619 | 2.638 | 442,521 | +0.01(+0.38%) |
Mar 07, 2013 | 2.642 | 2.658 | 2.622 | 2.629 | 609,195 | -0.02(-0.74%) |
Mar 06, 2013 | 2.629 | 2.652 | 2.622 | 2.648 | 968,155 | +0.03(+1.00%) |
Mar 05, 2013 | 2.586 | 2.625 | 2.586 | 2.622 | 902,872 | +0.04(+1.53%) |
Mar 04, 2013 | 2.622 | 2.622 | 2.583 | 2.583 | 925,451 | -0.04(-1.50%) |