Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2.940 | 2.990 | 2.870 | 2.920 | 128,126 | -0.03(-1.02%) |
May 30, 2013 | 2.860 | 2.970 | 2.860 | 2.950 | 0 | +0.07(+2.43%) |
May 29, 2013 | 2.810 | 2.930 | 2.780 | 2.880 | 199,869 | +0.08(+2.86%) |
May 28, 2013 | 2.820 | 2.970 | 2.770 | 2.800 | 435,295 | +0.04(+1.45%) |
May 24, 2013 | 2.850 | 2.850 | 2.720 | 2.760 | 0 | -0.09(-3.16%) |
May 23, 2013 | 2.710 | 2.870 | 2.480 | 2.850 | 0 | +0.12(+4.40%) |
May 22, 2013 | 3.010 | 3.010 | 2.710 | 2.730 | 0 | -0.29(-9.60%) |
May 21, 2013 | 2.990 | 3.040 | 2.960 | 3.020 | 0 | +0.05(+1.68%) |
May 20, 2013 | 3.020 | 3.020 | 2.870 | 2.970 | 0 | -0.04(-1.49%) |
May 17, 2013 | 3.050 | 3.120 | 3.000 | 3.015 | 0 | -0.00(-0.17%) |
May 16, 2013 | 3.070 | 3.130 | 2.990 | 3.020 | 412,043 | -0.05(-1.63%) |
May 15, 2013 | 2.950 | 3.100 | 2.940 | 3.070 | 0 | +0.27(+9.64%) |
May 13, 2013 | 2.890 | 2.950 | 2.800 | 2.800 | 0 | -0.09(-3.11%) |
May 10, 2013 | 2.950 | 3.000 | 2.860 | 2.890 | 0 | -0.01(-0.34%) |
May 09, 2013 | 2.790 | 2.980 | 2.770 | 2.900 | 0 | +0.11(+3.94%) |
May 08, 2013 | 2.740 | 2.790 | 2.735 | 2.790 | 0 | +0.04(+1.45%) |
May 07, 2013 | 2.940 | 2.940 | 2.740 | 2.750 | 0 | -0.18(-6.14%) |
May 06, 2013 | 3.030 | 3.070 | 2.920 | 2.930 | 0 | -0.12(-3.93%) |
May 03, 2013 | 3.030 | 3.130 | 2.860 | 3.050 | 0 | +0.26(+9.32%) |
May 02, 2013 | 2.630 | 2.840 | 2.630 | 2.790 | 0 | +0.13(+4.89%) |
May 01, 2013 | 2.640 | 2.670 | 2.610 | 2.660 | 0 | +0.01(+0.38%) |
Apr 30, 2013 | 2.650 | 2.690 | 2.640 | 2.650 | 0 | +0.03(+1.15%) |
Apr 29, 2013 | 2.600 | 2.700 | 2.600 | 2.620 | 339,294 | +0.01(+0.38%) |
Apr 26, 2013 | 2.560 | 2.610 | 2.580 | 2.610 | 88,483 | +0.03(+1.16%) |
Apr 25, 2013 | 2.540 | 2.635 | 2.540 | 2.580 | 0 | +0.05(+1.98%) |
Apr 24, 2013 | 2.500 | 2.630 | 2.470 | 2.530 | 0 | +0.01(+0.40%) |
Apr 23, 2013 | 2.500 | 2.540 | 2.460 | 2.520 | 161,601 | +0.01(+0.40%) |
Apr 22, 2013 | 2.520 | 2.520 | 2.453 | 2.510 | 138,919 | +0.03(+1.21%) |
Apr 19, 2013 | 2.530 | 2.530 | 2.450 | 2.480 | 327,479 | -0.04(-1.58%) |
Apr 18, 2013 | 2.470 | 2.520 | 2.420 | 2.520 | 101,422 | +0.03(+1.20%) |
Apr 17, 2013 | 2.530 | 2.540 | 2.400 | 2.490 | 165,638 | -0.04(-1.58%) |
Apr 16, 2013 | 2.500 | 2.560 | 2.480 | 2.530 | 250,545 | +0.01(+0.40%) |
Apr 15, 2013 | 2.560 | 2.590 | 2.470 | 2.520 | 214,271 | -0.11(-4.18%) |
Apr 12, 2013 | 2.600 | 2.630 | 2.530 | 2.630 | 133,822 | +0.03(+1.15%) |
Apr 11, 2013 | 2.580 | 2.640 | 2.510 | 2.600 | 132,213 | +0.04(+1.56%) |
Apr 10, 2013 | 2.530 | 2.580 | 2.520 | 2.560 | 64,899 | +0.03(+1.19%) |
Apr 09, 2013 | 2.510 | 2.550 | 2.470 | 2.530 | 113,703 | +0.05(+2.02%) |
Apr 08, 2013 | 2.450 | 2.510 | 2.420 | 2.480 | 62,318 | +0.03(+1.22%) |
Apr 05, 2013 | 2.450 | 2.490 | 2.400 | 2.450 | 63,093 | +0.00(+0.00%) |
Apr 04, 2013 | 2.380 | 2.480 | 2.330 | 2.450 | 124,422 | +0.05(+2.08%) |
Apr 03, 2013 | 2.500 | 2.500 | 2.350 | 2.400 | 160,341 | -0.08(-3.03%) |
Apr 02, 2013 | 2.580 | 2.600 | 2.450 | 2.475 | 154,574 | -0.11(-4.44%) |
Apr 01, 2013 | 2.500 | 2.630 | 2.360 | 2.590 | 287,901 | +0.07(+2.78%) |
Mar 28, 2013 | 2.610 | 2.610 | 2.450 | 2.520 | 94,598 | -0.10(-3.82%) |
Mar 27, 2013 | 2.600 | 2.640 | 2.521 | 2.620 | 109,965 | +0.01(+0.38%) |
Mar 26, 2013 | 2.530 | 2.620 | 2.510 | 2.610 | 209,843 | +0.10(+3.98%) |
Mar 25, 2013 | 2.500 | 2.520 | 2.470 | 2.510 | 205,084 | -0.01(-0.40%) |
Mar 22, 2013 | 2.510 | 2.580 | 2.510 | 2.520 | 116,938 | +0.00(+0.00%) |
Mar 21, 2013 | 2.420 | 2.530 | 2.420 | 2.520 | 448,959 | +0.10(+4.13%) |
Mar 20, 2013 | 2.470 | 2.550 | 2.400 | 2.420 | 577,947 | -0.05(-2.02%) |
Mar 19, 2013 | 2.520 | 2.650 | 2.370 | 2.470 | 545,721 | -0.10(-3.89%) |
Mar 18, 2013 | 2.610 | 2.620 | 2.540 | 2.570 | 234,484 | -0.08(-3.02%) |
Mar 15, 2013 | 2.640 | 2.690 | 2.630 | 2.650 | 277,290 | +0.03(+1.15%) |
Mar 14, 2013 | 2.600 | 2.630 | 2.570 | 2.620 | 138,469 | +0.01(+0.38%) |
Mar 13, 2013 | 2.600 | 2.620 | 2.550 | 2.610 | 54,425 | -0.01(-0.38%) |
Mar 12, 2013 | 2.660 | 2.660 | 2.520 | 2.620 | 261,182 | -0.01(-0.38%) |
Mar 11, 2013 | 2.530 | 2.670 | 2.440 | 2.630 | 415,463 | +0.07(+2.73%) |
Mar 08, 2013 | 2.600 | 2.610 | 2.480 | 2.560 | 220,548 | -0.05(-1.92%) |
Mar 07, 2013 | 2.600 | 2.620 | 2.580 | 2.610 | 97,559 | -0.02(-0.76%) |
Mar 06, 2013 | 2.540 | 2.630 | 2.540 | 2.630 | 169,584 | +0.08(+3.14%) |
Mar 05, 2013 | 2.660 | 2.690 | 2.530 | 2.550 | 172,066 | -0.08(-3.04%) |
Mar 04, 2013 | 2.640 | 2.700 | 2.600 | 2.630 | 371,062 | +0.02(+0.77%) |