Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2.616 | 2.624 | 2.610 | 2.610 | 11,533 | -0.02(-0.76%) |
May 30, 2013 | 2.570 | 2.650 | 2.570 | 2.630 | 0 | +0.05(+1.94%) |
May 29, 2013 | 2.570 | 2.590 | 2.570 | 2.580 | 8,900 | -0.04(-1.34%) |
May 28, 2013 | 2.550 | 2.632 | 2.550 | 2.615 | 3,575 | +0.02(+0.58%) |
May 24, 2013 | 2.610 | 2.610 | 2.600 | 2.600 | 0 | +0.01(+0.39%) |
May 23, 2013 | 2.550 | 2.622 | 2.550 | 2.590 | 0 | +0.03(+1.37%) |
May 22, 2013 | 2.680 | 2.680 | 2.550 | 2.555 | 0 | -0.09(-3.58%) |
May 21, 2013 | 2.620 | 2.692 | 2.580 | 2.650 | 0 | +0.07(+2.71%) |
May 20, 2013 | 2.620 | 2.620 | 2.520 | 2.580 | 0 | -0.09(-3.23%) |
May 17, 2013 | 2.650 | 2.690 | 2.620 | 2.666 | 0 | -0.00(-0.15%) |
May 16, 2013 | 2.700 | 2.700 | 2.650 | 2.670 | 18,779 | -0.08(-2.91%) |
May 15, 2013 | 2.650 | 2.838 | 2.650 | 2.750 | 0 | -0.09(-3.17%) |
May 13, 2013 | 2.890 | 2.920 | 2.700 | 2.840 | 0 | -0.06(-2.07%) |
May 10, 2013 | 2.820 | 2.920 | 2.770 | 2.900 | 0 | +0.18(+6.62%) |
May 09, 2013 | 2.980 | 3.000 | 2.640 | 2.720 | 0 | -0.25(-8.42%) |
May 08, 2013 | 2.750 | 2.990 | 2.750 | 2.970 | 0 | +0.18(+6.45%) |
May 07, 2013 | 2.820 | 2.870 | 2.790 | 2.790 | 0 | -0.06(-2.11%) |
May 06, 2013 | 2.940 | 2.990 | 2.800 | 2.850 | 0 | -0.08(-2.73%) |
May 03, 2013 | 2.920 | 2.950 | 2.890 | 2.930 | 0 | +0.04(+1.38%) |
May 02, 2013 | 2.770 | 2.910 | 2.750 | 2.890 | 0 | +0.09(+3.21%) |
May 01, 2013 | 2.751 | 2.920 | 2.751 | 2.800 | 0 | -0.08(-2.78%) |
Apr 30, 2013 | 2.869 | 2.909 | 2.800 | 2.880 | 0 | +0.11(+3.97%) |
Apr 29, 2013 | 2.790 | 2.790 | 2.660 | 2.770 | 25,061 | -0.05(-1.77%) |
Apr 26, 2013 | 2.810 | 2.850 | 2.810 | 2.820 | 9,206 | -0.03(-1.05%) |
Apr 25, 2013 | 2.920 | 2.950 | 2.770 | 2.850 | 54,967 | +0.00(+0.00%) |
Apr 24, 2013 | 2.680 | 2.850 | 2.650 | 2.850 | 0 | +0.01(+0.35%) |
Apr 23, 2013 | 2.770 | 2.840 | 2.700 | 2.840 | 5,183 | +0.07(+2.53%) |
Apr 22, 2013 | 2.760 | 2.820 | 2.720 | 2.770 | 21,293 | +0.08(+2.97%) |
Apr 19, 2013 | 2.900 | 2.900 | 2.650 | 2.690 | 21,824 | -0.13(-4.61%) |
Apr 18, 2013 | 2.790 | 2.840 | 2.620 | 2.820 | 26,438 | +0.03(+1.08%) |
Apr 17, 2013 | 2.800 | 2.840 | 2.740 | 2.790 | 34,052 | -0.01(-0.36%) |
Apr 16, 2013 | 3.020 | 3.020 | 2.760 | 2.800 | 17,977 | -0.17(-5.72%) |
Apr 15, 2013 | 2.900 | 3.180 | 2.840 | 2.970 | 42,419 | +0.03(+1.02%) |
Apr 12, 2013 | 3.040 | 3.060 | 2.910 | 2.940 | 11,015 | -0.07(-2.33%) |
Apr 11, 2013 | 3.020 | 3.050 | 2.990 | 3.010 | 21,028 | -0.01(-0.33%) |
Apr 10, 2013 | 2.970 | 3.020 | 2.900 | 3.020 | 29,448 | +0.02(+0.67%) |
Apr 09, 2013 | 3.060 | 3.070 | 2.830 | 3.000 | 34,199 | -0.03(-1.02%) |
Apr 08, 2013 | 3.120 | 3.220 | 2.990 | 3.031 | 29,773 | -0.17(-5.28%) |
Apr 05, 2013 | 3.240 | 3.350 | 3.180 | 3.200 | 12,510 | -0.04(-1.23%) |
Apr 04, 2013 | 3.200 | 3.410 | 3.150 | 3.240 | 54,437 | +0.01(+0.31%) |
Apr 03, 2013 | 3.510 | 3.520 | 3.101 | 3.230 | 82,601 | -0.41(-11.26%) |
Apr 02, 2013 | 3.700 | 3.800 | 3.480 | 3.640 | 75,917 | -0.16(-4.21%) |
Apr 01, 2013 | 3.850 | 3.895 | 3.611 | 3.800 | 185,027 | -0.02(-0.52%) |
Mar 28, 2013 | 3.840 | 3.890 | 3.800 | 3.820 | 20,145 | +0.02(+0.53%) |
Mar 27, 2013 | 3.730 | 3.930 | 3.730 | 3.800 | 26,609 | -0.05(-1.30%) |
Mar 26, 2013 | 3.890 | 3.949 | 3.700 | 3.850 | 46,220 | +0.12(+3.22%) |
Mar 25, 2013 | 3.550 | 3.950 | 3.550 | 3.730 | 75,109 | +0.15(+4.19%) |
Mar 22, 2013 | 3.710 | 3.740 | 3.530 | 3.580 | 18,045 | -0.09(-2.45%) |
Mar 21, 2013 | 3.480 | 3.710 | 3.480 | 3.670 | 11,296 | -0.04(-1.08%) |
Mar 20, 2013 | 3.750 | 3.770 | 3.640 | 3.710 | 9,725 | +0.02(+0.54%) |
Mar 19, 2013 | 3.750 | 3.800 | 3.460 | 3.690 | 3,673 | +0.01(+0.27%) |
Mar 18, 2013 | 3.490 | 3.850 | 3.490 | 3.680 | 27,104 | +0.22(+6.36%) |
Mar 15, 2013 | 3.680 | 3.820 | 3.440 | 3.460 | 69,586 | -0.29(-7.73%) |
Mar 14, 2013 | 3.760 | 3.825 | 3.680 | 3.750 | 22,851 | -0.03(-0.79%) |
Mar 13, 2013 | 3.810 | 3.900 | 3.760 | 3.780 | 8,025 | -0.07(-1.82%) |
Mar 12, 2013 | 4.030 | 4.030 | 3.740 | 3.850 | 44,387 | -0.17(-4.23%) |
Mar 11, 2013 | 3.960 | 4.070 | 3.920 | 4.020 | 64,715 | +0.12(+3.08%) |
Mar 08, 2013 | 3.870 | 3.960 | 3.810 | 3.900 | 44,700 | +0.03(+0.78%) |
Mar 07, 2013 | 3.800 | 3.870 | 3.400 | 3.870 | 94,502 | +0.12(+3.20%) |
Mar 06, 2013 | 3.650 | 3.970 | 3.610 | 3.750 | 133,962 | +0.12(+3.31%) |
Mar 05, 2013 | 3.400 | 3.700 | 3.350 | 3.630 | 122,782 | +0.28(+8.36%) |
Mar 04, 2013 | 3.590 | 3.590 | 3.330 | 3.350 | 38,716 | -0.21(-5.90%) |