Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2.700 | 2.700 | 2.550 | 2.600 | 46,049 | -0.08(-2.99%) |
May 30, 2013 | 2.540 | 2.780 | 2.520 | 2.680 | 0 | +0.16(+6.35%) |
May 29, 2013 | 2.370 | 2.570 | 2.370 | 2.520 | 149,472 | +0.11(+4.56%) |
May 28, 2013 | 2.370 | 2.490 | 2.260 | 2.410 | 222,644 | +0.03(+1.26%) |
May 24, 2013 | 2.450 | 2.450 | 2.280 | 2.380 | 0 | -0.06(-2.46%) |
May 23, 2013 | 2.500 | 2.500 | 2.390 | 2.440 | 0 | -0.05(-2.01%) |
May 22, 2013 | 2.550 | 2.550 | 2.460 | 2.490 | 0 | -0.02(-0.80%) |
May 21, 2013 | 2.510 | 2.550 | 2.500 | 2.510 | 0 | +0.01(+0.40%) |
May 20, 2013 | 2.510 | 2.540 | 2.500 | 2.500 | 0 | -0.04(-1.57%) |
May 17, 2013 | 2.530 | 2.580 | 2.510 | 2.540 | 0 | +0.00(+0.00%) |
May 16, 2013 | 2.480 | 2.570 | 2.480 | 2.540 | 17,560 | +0.03(+1.20%) |
May 15, 2013 | 2.450 | 2.600 | 2.450 | 2.510 | 0 | +0.11(+4.58%) |
May 13, 2013 | 2.490 | 2.510 | 2.380 | 2.400 | 0 | -0.09(-3.61%) |
May 10, 2013 | 2.500 | 2.650 | 2.490 | 2.490 | 0 | -0.13(-4.96%) |
May 09, 2013 | 2.680 | 2.680 | 2.600 | 2.620 | 0 | -0.01(-0.38%) |
May 08, 2013 | 2.700 | 2.740 | 2.550 | 2.630 | 0 | -0.04(-1.50%) |
May 07, 2013 | 2.760 | 2.760 | 2.630 | 2.670 | 0 | -0.05(-1.84%) |
May 06, 2013 | 2.800 | 2.834 | 2.710 | 2.720 | 0 | -0.09(-3.20%) |
May 03, 2013 | 2.880 | 2.880 | 2.800 | 2.810 | 0 | -0.05(-1.75%) |
May 02, 2013 | 2.750 | 2.900 | 2.750 | 2.860 | 0 | +0.07(+2.51%) |
May 01, 2013 | 2.720 | 2.800 | 2.720 | 2.790 | 0 | +0.05(+1.82%) |
Apr 30, 2013 | 2.800 | 2.800 | 2.720 | 2.740 | 0 | -0.03(-1.08%) |
Apr 29, 2013 | 2.800 | 2.820 | 2.730 | 2.770 | 31,176 | +0.01(+0.36%) |
Apr 26, 2013 | 2.790 | 2.790 | 2.750 | 2.760 | 21,830 | +0.01(+0.36%) |
Apr 25, 2013 | 2.730 | 2.760 | 2.700 | 2.750 | 17,724 | +0.01(+0.36%) |
Apr 24, 2013 | 2.750 | 2.770 | 2.660 | 2.740 | 0 | -0.04(-1.44%) |
Apr 23, 2013 | 2.651 | 2.810 | 2.651 | 2.780 | 19,831 | +0.11(+4.12%) |
Apr 22, 2013 | 2.700 | 2.700 | 2.640 | 2.670 | 5,300 | -0.03(-1.11%) |
Apr 19, 2013 | 2.720 | 2.750 | 2.680 | 2.700 | 8,311 | +0.01(+0.37%) |
Apr 18, 2013 | 2.770 | 2.790 | 2.680 | 2.690 | 15,286 | -0.04(-1.47%) |
Apr 17, 2013 | 2.750 | 2.750 | 2.710 | 2.730 | 19,037 | -0.05(-1.80%) |
Apr 16, 2013 | 2.730 | 2.850 | 2.719 | 2.780 | 239,398 | +0.05(+1.83%) |
Apr 15, 2013 | 2.700 | 2.810 | 2.700 | 2.730 | 132,374 | -0.01(-0.36%) |
Apr 12, 2013 | 2.755 | 2.810 | 2.680 | 2.740 | 70,842 | +0.00(+0.00%) |
Apr 11, 2013 | 2.800 | 2.820 | 2.740 | 2.740 | 85,695 | -0.05(-1.79%) |
Apr 10, 2013 | 2.740 | 2.830 | 2.740 | 2.790 | 58,203 | +0.03(+1.09%) |
Apr 09, 2013 | 2.780 | 2.870 | 2.760 | 2.760 | 76,200 | -0.04(-1.43%) |
Apr 08, 2013 | 2.800 | 2.820 | 2.750 | 2.800 | 33,546 | +0.00(+0.00%) |
Apr 05, 2013 | 2.750 | 2.870 | 2.750 | 2.800 | 120,934 | -0.02(-0.71%) |
Apr 04, 2013 | 2.800 | 2.830 | 2.750 | 2.820 | 90,903 | -0.02(-0.70%) |
Apr 03, 2013 | 2.830 | 2.890 | 2.750 | 2.840 | 103,406 | +0.00(+0.00%) |
Apr 02, 2013 | 2.800 | 2.840 | 2.730 | 2.840 | 26,127 | +0.02(+0.71%) |
Apr 01, 2013 | 2.780 | 2.840 | 2.750 | 2.820 | 44,741 | +0.02(+0.71%) |
Mar 28, 2013 | 2.750 | 2.840 | 2.750 | 2.800 | 62,827 | +0.02(+0.72%) |
Mar 27, 2013 | 2.790 | 2.820 | 2.780 | 2.780 | 7,311 | -0.05(-1.77%) |
Mar 26, 2013 | 2.800 | 2.840 | 2.790 | 2.830 | 17,997 | +0.00(+0.00%) |
Mar 25, 2013 | 2.880 | 2.890 | 2.800 | 2.830 | 17,839 | -0.01(-0.35%) |
Mar 22, 2013 | 2.750 | 2.850 | 2.750 | 2.840 | 9,195 | +0.11(+4.03%) |
Mar 21, 2013 | 2.750 | 2.800 | 2.730 | 2.730 | 43,854 | +0.00(+0.00%) |
Mar 20, 2013 | 2.710 | 2.940 | 2.710 | 2.730 | 15,742 | +0.03(+1.11%) |
Mar 19, 2013 | 2.750 | 2.781 | 2.660 | 2.700 | 50,480 | -0.05(-1.82%) |
Mar 18, 2013 | 2.680 | 2.800 | 2.680 | 2.750 | 54,632 | -0.02(-0.72%) |
Mar 15, 2013 | 2.940 | 2.940 | 2.750 | 2.770 | 82,336 | -0.14(-4.81%) |
Mar 14, 2013 | 2.860 | 2.930 | 2.860 | 2.910 | 56,626 | +0.07(+2.46%) |
Mar 13, 2013 | 2.782 | 2.870 | 2.750 | 2.840 | 9,807 | +0.03(+1.07%) |
Mar 12, 2013 | 2.800 | 2.880 | 2.740 | 2.810 | 112,784 | +0.07(+2.55%) |
Mar 11, 2013 | 2.750 | 2.900 | 2.740 | 2.740 | 108,804 | +0.00(+0.00%) |
Mar 08, 2013 | 2.700 | 2.770 | 2.680 | 2.740 | 49,737 | +0.02(+0.74%) |
Mar 07, 2013 | 2.750 | 2.830 | 2.690 | 2.720 | 134,774 | -0.04(-1.45%) |
Mar 06, 2013 | 2.750 | 2.800 | 2.720 | 2.760 | 42,412 | -0.02(-0.72%) |
Mar 05, 2013 | 2.840 | 2.850 | 2.780 | 2.780 | 36,996 | -0.07(-2.46%) |
Mar 04, 2013 | 2.850 | 2.870 | 2.751 | 2.850 | 24,286 | +0.04(+1.42%) |