Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2.860 | 2.860 | 2.810 | 2.840 | 128,725 | -0.04(-1.39%) |
May 30, 2013 | 2.920 | 2.940 | 2.840 | 2.880 | 110,249 | -0.01(-0.35%) |
May 29, 2013 | 2.890 | 2.910 | 2.870 | 2.890 | 34,626 | -0.02(-0.69%) |
May 28, 2013 | 2.910 | 2.930 | 2.870 | 2.910 | 115,374 | +0.06(+2.11%) |
May 24, 2013 | 2.870 | 2.880 | 2.810 | 2.850 | 0 | -0.02(-0.70%) |
May 23, 2013 | 2.860 | 2.918 | 2.800 | 2.870 | 0 | -0.01(-0.35%) |
May 22, 2013 | 2.940 | 3.040 | 2.820 | 2.880 | 0 | -0.05(-1.71%) |
May 21, 2013 | 2.800 | 2.930 | 2.780 | 2.930 | 0 | +0.12(+4.27%) |
May 20, 2013 | 2.750 | 2.850 | 2.750 | 2.810 | 0 | +0.04(+1.44%) |
May 17, 2013 | 2.770 | 2.780 | 2.740 | 2.770 | 0 | +0.02(+0.73%) |
May 16, 2013 | 2.740 | 2.800 | 2.700 | 2.750 | 103,070 | -0.01(-0.36%) |
May 15, 2013 | 2.730 | 2.810 | 2.730 | 2.760 | 0 | +0.01(+0.36%) |
May 13, 2013 | 2.780 | 2.800 | 2.740 | 2.750 | 0 | -0.03(-1.08%) |
May 10, 2013 | 2.760 | 2.800 | 2.760 | 2.780 | 0 | +0.03(+1.09%) |
May 09, 2013 | 2.710 | 2.780 | 2.710 | 2.750 | 0 | +0.01(+0.36%) |
May 08, 2013 | 2.780 | 2.780 | 2.700 | 2.740 | 0 | -0.04(-1.44%) |
May 07, 2013 | 2.780 | 2.790 | 2.760 | 2.780 | 0 | +0.01(+0.36%) |
May 06, 2013 | 2.830 | 2.830 | 2.740 | 2.770 | 0 | -0.05(-1.77%) |
May 03, 2013 | 2.800 | 2.820 | 2.760 | 2.820 | 0 | +0.06(+2.17%) |
May 02, 2013 | 2.770 | 2.790 | 2.700 | 2.760 | 0 | +0.01(+0.36%) |
May 01, 2013 | 2.860 | 2.880 | 2.750 | 2.750 | 0 | -0.12(-4.18%) |
Apr 30, 2013 | 2.940 | 2.950 | 2.830 | 2.870 | 0 | -0.08(-2.71%) |
Apr 29, 2013 | 2.910 | 2.970 | 2.870 | 2.950 | 244,102 | +0.12(+4.24%) |
Apr 26, 2013 | 2.820 | 2.950 | 2.790 | 2.830 | 181,897 | -0.01(-0.35%) |
Apr 25, 2013 | 2.820 | 2.870 | 2.780 | 2.840 | 115,250 | +0.02(+0.71%) |
Apr 24, 2013 | 2.860 | 2.870 | 2.770 | 2.820 | 45,352 | -0.03(-1.05%) |
Apr 23, 2013 | 2.830 | 2.850 | 2.760 | 2.850 | 56,122 | +0.04(+1.42%) |
Apr 22, 2013 | 2.720 | 2.820 | 2.700 | 2.810 | 127,604 | +0.10(+3.69%) |
Apr 19, 2013 | 2.650 | 2.740 | 2.650 | 2.710 | 111,395 | +0.06(+2.26%) |
Apr 18, 2013 | 2.610 | 2.680 | 2.590 | 2.650 | 123,791 | +0.04(+1.53%) |
Apr 17, 2013 | 2.750 | 2.780 | 2.590 | 2.610 | 343,629 | -0.17(-6.12%) |
Apr 16, 2013 | 2.800 | 2.840 | 2.750 | 2.780 | 96,484 | +0.01(+0.36%) |
Apr 15, 2013 | 2.920 | 2.920 | 2.760 | 2.770 | 123,706 | -0.17(-5.78%) |
Apr 12, 2013 | 2.910 | 2.940 | 2.860 | 2.940 | 81,991 | +0.02(+0.68%) |
Apr 11, 2013 | 2.910 | 2.940 | 2.860 | 2.920 | 74,170 | +0.00(+0.00%) |
Apr 10, 2013 | 2.890 | 2.950 | 2.890 | 2.920 | 111,329 | +0.07(+2.46%) |
Apr 09, 2013 | 2.840 | 2.900 | 2.800 | 2.850 | 121,493 | +0.03(+1.06%) |
Apr 08, 2013 | 2.770 | 2.820 | 2.750 | 2.820 | 103,586 | +0.03(+1.08%) |
Apr 05, 2013 | 2.750 | 2.830 | 2.750 | 2.790 | 48,600 | -0.02(-0.71%) |
Apr 04, 2013 | 2.830 | 2.840 | 2.800 | 2.810 | 147,763 | -0.02(-0.71%) |
Apr 03, 2013 | 2.830 | 2.860 | 2.780 | 2.830 | 154,907 | +0.02(+0.71%) |
Apr 02, 2013 | 2.960 | 2.960 | 2.800 | 2.810 | 218,899 | -0.13(-4.42%) |
Apr 01, 2013 | 2.930 | 3.000 | 2.880 | 2.940 | 190,236 | +0.00(+0.00%) |
Mar 28, 2013 | 2.980 | 2.980 | 2.900 | 2.940 | 223,138 | -0.02(-0.68%) |
Mar 27, 2013 | 2.950 | 2.990 | 2.920 | 2.960 | 84,028 | -0.02(-0.67%) |
Mar 26, 2013 | 3.030 | 3.050 | 2.970 | 2.980 | 60,088 | -0.02(-0.67%) |
Mar 25, 2013 | 2.980 | 3.058 | 2.951 | 3.000 | 88,732 | +0.02(+0.67%) |
Mar 22, 2013 | 3.080 | 3.140 | 2.970 | 2.980 | 210,200 | -0.10(-3.25%) |
Mar 21, 2013 | 3.260 | 3.270 | 3.080 | 3.080 | 138,758 | -0.22(-6.67%) |
Mar 20, 2013 | 3.270 | 3.370 | 3.270 | 3.300 | 384,748 | +0.09(+2.80%) |
Mar 19, 2013 | 3.090 | 3.430 | 3.010 | 3.210 | 699,323 | +0.12(+3.88%) |
Mar 18, 2013 | 2.960 | 3.090 | 2.960 | 3.090 | 88,237 | +0.08(+2.66%) |
Mar 15, 2013 | 3.000 | 3.020 | 2.950 | 3.010 | 185,038 | +0.01(+0.33%) |
Mar 14, 2013 | 3.030 | 3.030 | 2.970 | 3.000 | 63,485 | -0.01(-0.33%) |
Mar 13, 2013 | 3.010 | 3.030 | 3.000 | 3.010 | 90,141 | +0.01(+0.33%) |
Mar 12, 2013 | 2.990 | 3.040 | 2.943 | 3.000 | 112,714 | +0.02(+0.67%) |
Mar 11, 2013 | 2.920 | 2.990 | 2.900 | 2.980 | 124,192 | +0.06(+2.05%) |
Mar 08, 2013 | 2.900 | 2.940 | 2.890 | 2.920 | 109,432 | +0.02(+0.69%) |
Mar 07, 2013 | 2.850 | 2.950 | 2.840 | 2.900 | 74,709 | +0.04(+1.40%) |
Mar 06, 2013 | 2.860 | 2.870 | 2.810 | 2.860 | 83,451 | +0.01(+0.35%) |
Mar 05, 2013 | 2.840 | 2.880 | 2.820 | 2.850 | 125,711 | +0.01(+0.35%) |
Mar 04, 2013 | 2.830 | 2.850 | 2.790 | 2.840 | 135,537 | -0.01(-0.35%) |