Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2.882 | 2.896 | 2.865 | 2.865 | 314,104 | -0.02(-0.85%) |
May 30, 2013 | 2.889 | 2.907 | 2.879 | 2.889 | 182,578 | +0.00(+0.12%) |
May 29, 2013 | 2.903 | 2.903 | 2.854 | 2.886 | 160,017 | -0.02(-0.61%) |
May 28, 2013 | 2.910 | 2.924 | 2.896 | 2.903 | 116,362 | +0.01(+0.37%) |
May 24, 2013 | 2.872 | 2.893 | 2.868 | 2.893 | 147,034 | +0.00(+0.02%) |
May 23, 2013 | 2.875 | 2.892 | 2.752 | 2.892 | 378,643 | -0.01(-0.26%) |
May 22, 2013 | 2.872 | 2.932 | 2.868 | 2.900 | 527,345 | -0.02(-0.60%) |
May 21, 2013 | 2.907 | 2.921 | 2.907 | 2.917 | 108,335 | +0.01(+0.36%) |
May 20, 2013 | 2.907 | 2.914 | 2.903 | 2.907 | 121,687 | +0.00(+0.00%) |
May 17, 2013 | 2.907 | 2.910 | 2.893 | 2.907 | 170,698 | +0.01(+0.36%) |
May 16, 2013 | 2.896 | 2.907 | 2.889 | 2.896 | 142,357 | -0.01(-0.48%) |
May 15, 2013 | 2.903 | 2.917 | 2.900 | 2.910 | 160,494 | +0.02(+0.73%) |
May 13, 2013 | 2.879 | 2.896 | 2.872 | 2.889 | 128,828 | -0.00(-0.12%) |
May 10, 2013 | 2.882 | 2.900 | 2.872 | 2.893 | 245,833 | +0.01(+0.24%) |
May 09, 2013 | 2.872 | 2.886 | 2.872 | 2.886 | 159,417 | +0.00(+0.12%) |
May 08, 2013 | 2.868 | 2.886 | 2.861 | 2.882 | 92,758 | +0.01(+0.37%) |
May 07, 2013 | 2.861 | 2.873 | 2.851 | 2.872 | 70,921 | +0.02(+0.62%) |
May 06, 2013 | 2.851 | 2.854 | 2.840 | 2.854 | 293,255 | +0.00(+0.12%) |
May 03, 2013 | 2.844 | 2.861 | 2.840 | 2.851 | 316,559 | +0.01(+0.37%) |
May 02, 2013 | 2.819 | 2.840 | 2.819 | 2.840 | 179,143 | +0.02(+0.87%) |
May 01, 2013 | 2.826 | 2.833 | 2.815 | 2.815 | 416,216 | -0.02(-0.62%) |
Apr 30, 2013 | 2.829 | 2.837 | 2.822 | 2.833 | 127,243 | +0.00(+0.00%) |
Apr 29, 2013 | 2.822 | 2.840 | 2.822 | 2.833 | 215,219 | +0.01(+0.25%) |
Apr 26, 2013 | 2.822 | 2.833 | 2.819 | 2.826 | 65,752 | -0.01(-0.25%) |
Apr 25, 2013 | 2.815 | 2.840 | 2.815 | 2.833 | 118,116 | +0.02(+0.62%) |
Apr 24, 2013 | 2.815 | 2.826 | 2.808 | 2.815 | 106,335 | +0.01(+0.25%) |
Apr 23, 2013 | 2.812 | 2.837 | 2.805 | 2.808 | 367,592 | +0.01(+0.38%) |
Apr 22, 2013 | 2.808 | 2.812 | 2.780 | 2.798 | 331,218 | +0.01(+0.51%) |
Apr 19, 2013 | 2.773 | 2.787 | 2.766 | 2.784 | 133,184 | +0.00(+0.13%) |
Apr 18, 2013 | 2.794 | 2.794 | 2.759 | 2.780 | 219,254 | -0.02(-0.75%) |
Apr 17, 2013 | 2.812 | 2.819 | 2.780 | 2.801 | 196,905 | -0.02(-0.75%) |
Apr 16, 2013 | 2.812 | 2.826 | 2.794 | 2.822 | 222,627 | +0.03(+1.01%) |
Apr 15, 2013 | 2.833 | 2.833 | 2.780 | 2.794 | 211,164 | -0.05(-1.61%) |
Apr 12, 2013 | 2.833 | 2.840 | 2.808 | 2.840 | 270,287 | -0.01(-0.37%) |
Apr 11, 2013 | 2.858 | 2.858 | 2.844 | 2.851 | 104,982 | -0.01(-0.37%) |
Apr 10, 2013 | 2.840 | 2.865 | 2.833 | 2.861 | 186,477 | +0.03(+0.99%) |
Apr 09, 2013 | 2.819 | 2.840 | 2.815 | 2.833 | 72,822 | +0.01(+0.25%) |
Apr 08, 2013 | 2.805 | 2.826 | 2.805 | 2.826 | 109,568 | +0.02(+0.63%) |
Apr 05, 2013 | 2.763 | 2.808 | 2.763 | 2.808 | 162,585 | -0.00(-0.13%) |
Apr 04, 2013 | 2.798 | 2.822 | 2.798 | 2.812 | 162,261 | +0.00(+0.13%) |
Apr 03, 2013 | 2.794 | 2.826 | 2.794 | 2.808 | 321,818 | -0.02(-0.87%) |
Apr 02, 2013 | 2.844 | 2.849 | 2.826 | 2.833 | 186,483 | +0.00(+0.12%) |
Apr 01, 2013 | 2.826 | 2.868 | 2.819 | 2.829 | 215,378 | +0.00(+0.12%) |
Mar 28, 2013 | 2.847 | 2.854 | 2.826 | 2.826 | 302,851 | -0.01(-0.37%) |
Mar 27, 2013 | 2.826 | 2.837 | 2.815 | 2.837 | 98,509 | -0.00(-0.12%) |
Mar 26, 2013 | 2.840 | 2.844 | 2.826 | 2.840 | 159,386 | +0.01(+0.37%) |
Mar 25, 2013 | 2.840 | 2.851 | 2.819 | 2.829 | 187,565 | -0.01(-0.37%) |
Mar 22, 2013 | 2.829 | 2.840 | 2.822 | 2.840 | 167,848 | +0.02(+0.75%) |
Mar 21, 2013 | 2.812 | 2.829 | 2.812 | 2.819 | 149,330 | -0.01(-0.25%) |
Mar 20, 2013 | 2.826 | 2.837 | 2.815 | 2.826 | 198,298 | +0.00(+0.00%) |
Mar 19, 2013 | 2.844 | 2.858 | 2.756 | 2.826 | 224,758 | -0.01(-0.37%) |
Mar 18, 2013 | 2.854 | 2.854 | 2.826 | 2.837 | 104,013 | -0.01(-0.49%) |
Mar 15, 2013 | 2.854 | 2.872 | 2.851 | 2.851 | 143,397 | -0.07(-2.41%) |
Mar 14, 2013 | 2.893 | 2.921 | 2.889 | 2.921 | 233,399 | +0.03(+0.97%) |
Mar 13, 2013 | 2.914 | 2.914 | 2.879 | 2.893 | 123,063 | -0.02(-0.60%) |
Mar 12, 2013 | 2.879 | 2.914 | 2.875 | 2.910 | 138,501 | +0.02(+0.73%) |
Mar 11, 2013 | 2.875 | 2.896 | 2.872 | 2.889 | 154,013 | +0.01(+0.37%) |
Mar 08, 2013 | 2.868 | 2.882 | 2.861 | 2.879 | 161,486 | +0.01(+0.37%) |
Mar 07, 2013 | 2.865 | 2.868 | 2.854 | 2.868 | 150,802 | +0.00(+0.12%) |
Mar 06, 2013 | 2.858 | 2.875 | 2.847 | 2.865 | 348,682 | +0.01(+0.25%) |
Mar 05, 2013 | 2.847 | 2.861 | 2.844 | 2.858 | 340,902 | +0.01(+0.37%) |
Mar 04, 2013 | 2.829 | 2.847 | 2.826 | 2.847 | 112,740 | +0.01(+0.37%) |