Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.000 | 3.060 | 2.880 | 2.990 | 70,261 | -0.01(-0.33%) |
May 30, 2013 | 2.900 | 3.000 | 2.866 | 3.000 | 0 | +0.09(+3.09%) |
May 29, 2013 | 2.950 | 3.000 | 2.900 | 2.910 | 37,191 | -0.04(-1.36%) |
May 28, 2013 | 3.000 | 3.000 | 2.910 | 2.950 | 32,473 | -0.04(-1.34%) |
May 24, 2013 | 3.010 | 3.010 | 2.920 | 2.990 | 0 | -0.06(-1.97%) |
May 23, 2013 | 3.030 | 3.075 | 2.970 | 3.050 | 0 | +0.02(+0.66%) |
May 22, 2013 | 3.110 | 3.119 | 3.030 | 3.030 | 0 | -0.09(-2.88%) |
May 21, 2013 | 3.100 | 3.130 | 3.050 | 3.120 | 0 | +0.02(+0.65%) |
May 20, 2013 | 3.130 | 3.130 | 3.070 | 3.100 | 0 | -0.01(-0.32%) |
May 17, 2013 | 3.130 | 3.140 | 3.050 | 3.110 | 0 | -0.01(-0.32%) |
May 16, 2013 | 3.220 | 3.220 | 3.050 | 3.120 | 36,560 | -0.07(-2.19%) |
May 15, 2013 | 3.200 | 3.300 | 3.155 | 3.190 | 0 | -0.09(-2.74%) |
May 13, 2013 | 3.280 | 3.280 | 3.220 | 3.280 | 0 | +0.04(+1.23%) |
May 10, 2013 | 3.220 | 3.290 | 3.170 | 3.240 | 0 | +0.04(+1.25%) |
May 09, 2013 | 3.150 | 3.200 | 2.990 | 3.200 | 0 | +0.15(+4.92%) |
May 08, 2013 | 3.040 | 3.120 | 2.920 | 3.050 | 0 | -0.01(-0.33%) |
May 07, 2013 | 2.910 | 3.090 | 2.890 | 3.060 | 0 | +0.15(+5.15%) |
May 06, 2013 | 2.760 | 2.910 | 2.760 | 2.910 | 0 | +0.14(+5.05%) |
May 03, 2013 | 2.770 | 2.790 | 2.750 | 2.770 | 0 | +0.02(+0.73%) |
May 02, 2013 | 2.770 | 2.790 | 2.740 | 2.750 | 0 | -0.01(-0.36%) |
May 01, 2013 | 2.830 | 2.830 | 2.750 | 2.760 | 0 | +0.00(+0.00%) |
Apr 30, 2013 | 2.760 | 2.800 | 2.760 | 2.760 | 0 | +0.03(+1.10%) |
Apr 29, 2013 | 2.750 | 2.750 | 2.710 | 2.730 | 51,664 | +0.02(+0.74%) |
Apr 26, 2013 | 2.720 | 2.720 | 2.690 | 2.710 | 12,341 | -0.01(-0.37%) |
Apr 25, 2013 | 2.720 | 2.730 | 2.710 | 2.720 | 0 | +0.02(+0.74%) |
Apr 24, 2013 | 2.690 | 2.740 | 2.670 | 2.700 | 0 | +0.03(+1.12%) |
Apr 23, 2013 | 2.670 | 2.720 | 2.638 | 2.670 | 137,579 | -0.02(-0.74%) |
Apr 22, 2013 | 2.600 | 2.690 | 2.600 | 2.690 | 78,091 | +0.08(+3.07%) |
Apr 19, 2013 | 2.750 | 2.750 | 2.600 | 2.610 | 91,105 | -0.08(-2.97%) |
Apr 18, 2013 | 2.660 | 2.800 | 2.580 | 2.690 | 100,552 | +0.07(+2.67%) |
Apr 17, 2013 | 2.720 | 2.730 | 2.610 | 2.620 | 135,806 | -0.12(-4.38%) |
Apr 16, 2013 | 2.750 | 2.780 | 2.700 | 2.740 | 31,601 | +0.03(+1.11%) |
Apr 15, 2013 | 2.730 | 2.750 | 2.700 | 2.710 | 36,886 | +0.00(+0.00%) |
Apr 12, 2013 | 2.760 | 2.760 | 2.660 | 2.710 | 62,733 | -0.01(-0.37%) |
Apr 11, 2013 | 2.770 | 2.820 | 2.720 | 2.720 | 83,443 | -0.08(-2.86%) |
Apr 10, 2013 | 2.750 | 2.800 | 2.720 | 2.800 | 56,564 | +0.04(+1.45%) |
Apr 09, 2013 | 2.750 | 2.770 | 2.720 | 2.760 | 78,067 | +0.01(+0.36%) |
Apr 08, 2013 | 2.730 | 2.800 | 2.680 | 2.750 | 97,434 | +0.00(+0.00%) |
Apr 05, 2013 | 2.800 | 2.800 | 2.730 | 2.750 | 57,790 | -0.02(-0.72%) |
Apr 04, 2013 | 2.800 | 2.810 | 2.730 | 2.770 | 79,034 | +0.01(+0.36%) |
Apr 03, 2013 | 2.780 | 2.780 | 2.750 | 2.760 | 24,597 | -0.01(-0.36%) |
Apr 02, 2013 | 2.730 | 2.770 | 2.660 | 2.770 | 68,393 | +0.01(+0.36%) |
Apr 01, 2013 | 2.850 | 2.900 | 2.739 | 2.760 | 202,528 | -0.04(-1.43%) |
Mar 28, 2013 | 2.790 | 2.840 | 2.780 | 2.800 | 227,290 | +0.04(+1.45%) |
Mar 27, 2013 | 2.850 | 2.900 | 2.750 | 2.760 | 318,420 | -0.13(-4.50%) |
Mar 26, 2013 | 2.880 | 2.930 | 2.879 | 2.890 | 98,870 | +0.05(+1.76%) |
Mar 25, 2013 | 3.030 | 3.130 | 2.830 | 2.840 | 180,862 | -0.15(-5.02%) |
Mar 22, 2013 | 2.920 | 3.050 | 2.920 | 2.990 | 39,333 | +0.09(+3.10%) |
Mar 21, 2013 | 2.930 | 3.000 | 2.870 | 2.900 | 75,424 | -0.08(-2.68%) |
Mar 20, 2013 | 3.030 | 3.030 | 2.950 | 2.980 | 49,372 | -0.03(-1.00%) |
Mar 19, 2013 | 3.010 | 3.110 | 3.000 | 3.010 | 64,203 | +0.00(+0.00%) |
Mar 18, 2013 | 3.010 | 3.090 | 3.000 | 3.010 | 63,204 | -0.01(-0.33%) |
Mar 15, 2013 | 3.090 | 3.130 | 3.020 | 3.020 | 70,343 | -0.11(-3.51%) |
Mar 14, 2013 | 3.160 | 3.230 | 3.090 | 3.130 | 37,044 | +0.01(+0.32%) |
Mar 13, 2013 | 3.150 | 3.150 | 3.070 | 3.120 | 59,674 | -0.06(-1.89%) |
Mar 12, 2013 | 3.260 | 3.280 | 3.090 | 3.180 | 114,620 | -0.04(-1.24%) |
Mar 11, 2013 | 3.250 | 3.309 | 3.120 | 3.220 | 77,931 | -0.08(-2.42%) |
Mar 08, 2013 | 3.320 | 3.330 | 3.240 | 3.300 | 35,333 | +0.01(+0.30%) |
Mar 07, 2013 | 3.250 | 3.420 | 3.250 | 3.290 | 97,400 | +0.00(+0.00%) |
Mar 06, 2013 | 3.300 | 3.400 | 3.130 | 3.290 | 148,323 | -0.04(-1.20%) |
Mar 05, 2013 | 3.450 | 3.450 | 3.330 | 3.330 | 62,897 | -0.04(-1.19%) |
Mar 04, 2013 | 3.400 | 3.550 | 3.320 | 3.370 | 84,509 | -0.03(-0.88%) |