Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.180 | 3.270 | 3.170 | 3.260 | 23,253 | +0.02(+0.62%) |
May 30, 2013 | 3.180 | 3.270 | 3.150 | 3.240 | 23,276 | +0.00(+0.00%) |
May 29, 2013 | 3.000 | 3.270 | 3.000 | 3.240 | 92,045 | +0.20(+6.58%) |
May 28, 2013 | 3.310 | 3.390 | 2.960 | 3.040 | 128,960 | -0.26(-7.88%) |
May 24, 2013 | 3.410 | 3.410 | 3.250 | 3.300 | 35,409 | -0.10(-2.94%) |
May 23, 2013 | 3.250 | 3.440 | 3.250 | 3.400 | 34,491 | +0.01(+0.38%) |
May 22, 2013 | 3.401 | 3.401 | 3.300 | 3.387 | 52,561 | -0.06(-1.83%) |
May 21, 2013 | 3.470 | 3.568 | 3.440 | 3.450 | 37,605 | -0.07(-1.99%) |
May 20, 2013 | 3.580 | 3.580 | 3.250 | 3.520 | 111,656 | -0.08(-2.22%) |
May 17, 2013 | 3.500 | 3.740 | 3.360 | 3.600 | 221,802 | +0.16(+4.65%) |
May 16, 2013 | 3.450 | 3.450 | 3.201 | 3.440 | 62,276 | +0.08(+2.38%) |
May 15, 2013 | 3.320 | 3.500 | 3.250 | 3.360 | 124,790 | -0.07(-2.04%) |
May 13, 2013 | 3.300 | 3.450 | 3.214 | 3.430 | 136,286 | +0.24(+7.52%) |
May 10, 2013 | 3.070 | 3.290 | 3.020 | 3.190 | 214,603 | +0.11(+3.57%) |
May 09, 2013 | 3.000 | 3.150 | 2.730 | 3.080 | 524,987 | +0.35(+12.82%) |
May 08, 2013 | 2.660 | 2.730 | 2.580 | 2.730 | 38,828 | +0.04(+1.48%) |
May 07, 2013 | 2.750 | 2.760 | 2.510 | 2.690 | 96,929 | -0.05(-1.82%) |
May 06, 2013 | 2.650 | 2.760 | 2.599 | 2.740 | 157,425 | +0.18(+7.03%) |
May 03, 2013 | 2.500 | 2.570 | 2.490 | 2.560 | 46,553 | +0.09(+3.64%) |
May 02, 2013 | 2.400 | 2.500 | 2.350 | 2.470 | 22,150 | +0.04(+1.65%) |
May 01, 2013 | 2.340 | 2.450 | 2.340 | 2.430 | 53,588 | +0.05(+2.10%) |
Apr 30, 2013 | 2.260 | 2.380 | 2.260 | 2.380 | 22,508 | +0.07(+3.03%) |
Apr 29, 2013 | 2.210 | 2.310 | 2.110 | 2.310 | 108,115 | +0.11(+5.00%) |
Apr 26, 2013 | 2.190 | 2.200 | 2.190 | 2.200 | 33,047 | +0.01(+0.46%) |
Apr 25, 2013 | 2.200 | 2.230 | 2.160 | 2.190 | 26,848 | +0.00(+0.00%) |
Apr 24, 2013 | 2.230 | 2.230 | 2.180 | 2.190 | 6,406 | -0.04(-1.79%) |
Apr 23, 2013 | 2.240 | 2.320 | 2.180 | 2.230 | 27,219 | +0.01(+0.45%) |
Apr 22, 2013 | 2.250 | 2.250 | 2.160 | 2.220 | 30,417 | -0.03(-1.55%) |
Apr 19, 2013 | 2.270 | 2.280 | 2.220 | 2.255 | 17,725 | -0.02(-0.67%) |
Apr 18, 2013 | 2.318 | 2.330 | 2.270 | 2.270 | 3,355 | -0.05(-2.16%) |
Apr 17, 2013 | 2.170 | 2.320 | 2.150 | 2.320 | 30,803 | +0.01(+0.43%) |
Apr 16, 2013 | 2.280 | 2.310 | 2.191 | 2.310 | 3,001 | +0.01(+0.43%) |
Apr 15, 2013 | 2.230 | 2.350 | 2.180 | 2.300 | 18,418 | +0.15(+6.98%) |
Apr 12, 2013 | 2.330 | 2.400 | 2.120 | 2.150 | 41,362 | -0.22(-9.28%) |
Apr 11, 2013 | 2.320 | 2.380 | 2.320 | 2.370 | 3,450 | +0.03(+1.28%) |
Apr 10, 2013 | 2.310 | 2.340 | 2.200 | 2.340 | 23,960 | +0.04(+1.74%) |
Apr 09, 2013 | 2.230 | 2.320 | 2.226 | 2.300 | 91,800 | +0.00(+0.00%) |
Apr 08, 2013 | 2.310 | 2.340 | 2.230 | 2.300 | 76,407 | +0.00(+0.00%) |
Apr 05, 2013 | 2.300 | 2.350 | 2.290 | 2.300 | 20,169 | -0.01(-0.43%) |
Apr 04, 2013 | 2.220 | 2.389 | 2.220 | 2.310 | 109,435 | +0.03(+1.32%) |
Apr 03, 2013 | 2.130 | 2.280 | 2.110 | 2.280 | 69,290 | +0.10(+4.59%) |
Apr 02, 2013 | 2.140 | 2.180 | 2.100 | 2.180 | 19,641 | +0.03(+1.40%) |
Apr 01, 2013 | 2.160 | 2.290 | 2.150 | 2.150 | 40,806 | -0.12(-5.22%) |
Mar 28, 2013 | 2.265 | 2.270 | 2.210 | 2.268 | 8,650 | -0.00(-0.07%) |
Mar 27, 2013 | 2.290 | 2.290 | 2.180 | 2.270 | 13,075 | +0.00(+0.00%) |
Mar 26, 2013 | 2.220 | 2.280 | 2.040 | 2.270 | 56,046 | +0.05(+2.25%) |
Mar 25, 2013 | 2.170 | 2.220 | 2.151 | 2.220 | 60,688 | +0.06(+2.78%) |
Mar 22, 2013 | 2.160 | 2.170 | 2.060 | 2.160 | 77,026 | +0.00(+0.00%) |
Mar 21, 2013 | 2.150 | 2.170 | 2.052 | 2.160 | 36,569 | +0.02(+0.93%) |
Mar 20, 2013 | 2.080 | 2.170 | 2.010 | 2.140 | 139,931 | +0.08(+3.88%) |
Mar 19, 2013 | 2.070 | 2.100 | 1.980 | 2.060 | 102,437 | -0.06(-2.83%) |
Mar 18, 2013 | 2.010 | 2.170 | 2.010 | 2.120 | 22,723 | +0.12(+6.00%) |
Mar 15, 2013 | 1.987 | 2.000 | 1.900 | 2.000 | 22,326 | -0.01(-0.50%) |
Mar 14, 2013 | 2.060 | 2.070 | 2.000 | 2.010 | 71,176 | -0.06(-2.90%) |
Mar 13, 2013 | 2.180 | 2.180 | 2.000 | 2.070 | 23,575 | -0.14(-6.33%) |
Mar 12, 2013 | 2.120 | 2.210 | 2.080 | 2.210 | 53,183 | +0.08(+3.76%) |
Mar 11, 2013 | 1.900 | 2.130 | 1.900 | 2.130 | 96,083 | +0.28(+15.14%) |
Mar 08, 2013 | 1.820 | 1.880 | 1.780 | 1.850 | 34,294 | +0.00(+0.00%) |
Mar 07, 2013 | 1.980 | 1.980 | 1.850 | 1.850 | 33,048 | -0.08(-4.15%) |
Mar 06, 2013 | 1.900 | 2.150 | 1.890 | 1.930 | 267,528 | -0.26(-11.87%) |
Mar 05, 2013 | 2.210 | 2.230 | 2.130 | 2.190 | 39,907 | -0.02(-0.91%) |
Mar 04, 2013 | 2.250 | 2.250 | 2.130 | 2.210 | 28,656 | +0.14(+6.76%) |