Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2.950 | 3.000 | 2.900 | 2.970 | 105,889 | +0.01(+0.34%) |
May 30, 2013 | 2.970 | 3.040 | 2.910 | 2.960 | 114,554 | +0.02(+0.68%) |
May 29, 2013 | 2.940 | 2.970 | 2.900 | 2.940 | 62,693 | -0.04(-1.34%) |
May 28, 2013 | 2.990 | 3.000 | 2.920 | 2.980 | 44,554 | +0.03(+1.02%) |
May 24, 2013 | 2.930 | 2.970 | 2.930 | 2.950 | 34,112 | +0.00(+0.00%) |
May 23, 2013 | 2.930 | 2.960 | 2.910 | 2.950 | 27,811 | -0.02(-0.67%) |
May 22, 2013 | 2.950 | 3.090 | 2.950 | 2.970 | 63,874 | +0.00(+0.00%) |
May 21, 2013 | 2.940 | 3.000 | 2.940 | 2.970 | 44,134 | +0.02(+0.68%) |
May 20, 2013 | 3.000 | 3.040 | 2.920 | 2.950 | 38,650 | -0.06(-1.99%) |
May 17, 2013 | 2.980 | 3.040 | 2.960 | 3.010 | 49,095 | +0.06(+2.03%) |
May 16, 2013 | 2.960 | 3.050 | 2.890 | 2.950 | 69,373 | -0.03(-1.01%) |
May 15, 2013 | 2.980 | 3.250 | 2.950 | 2.980 | 258,759 | +0.14(+4.93%) |
May 13, 2013 | 2.790 | 3.010 | 2.760 | 2.840 | 137,109 | +0.08(+2.90%) |
May 10, 2013 | 2.720 | 2.820 | 2.710 | 2.760 | 65,457 | +0.06(+2.22%) |
May 09, 2013 | 2.690 | 2.770 | 2.690 | 2.700 | 37,017 | +0.01(+0.37%) |
May 08, 2013 | 2.780 | 2.800 | 2.660 | 2.690 | 63,587 | -0.09(-3.24%) |
May 07, 2013 | 2.920 | 2.940 | 2.740 | 2.780 | 68,129 | -0.12(-4.14%) |
May 06, 2013 | 2.950 | 3.080 | 2.870 | 2.900 | 102,373 | -0.04(-1.36%) |
May 03, 2013 | 2.580 | 3.030 | 2.520 | 2.940 | 280,529 | +0.42(+16.67%) |
May 02, 2013 | 2.620 | 2.690 | 2.520 | 2.520 | 63,830 | -0.05(-1.95%) |
May 01, 2013 | 2.730 | 2.740 | 2.565 | 2.570 | 124,985 | -0.18(-6.55%) |
Apr 30, 2013 | 2.903 | 2.903 | 2.740 | 2.750 | 28,446 | -0.04(-1.43%) |
Apr 29, 2013 | 2.560 | 2.839 | 2.550 | 2.790 | 89,541 | +0.22(+8.56%) |
Apr 26, 2013 | 2.720 | 2.720 | 2.520 | 2.570 | 71,796 | -0.15(-5.51%) |
Apr 25, 2013 | 2.840 | 2.850 | 2.700 | 2.720 | 114,208 | -0.10(-3.55%) |
Apr 24, 2013 | 2.750 | 2.830 | 2.720 | 2.820 | 27,750 | +0.06(+2.17%) |
Apr 23, 2013 | 2.730 | 2.760 | 2.700 | 2.760 | 36,076 | +0.07(+2.60%) |
Apr 22, 2013 | 2.730 | 2.730 | 2.650 | 2.690 | 45,130 | +0.01(+0.37%) |
Apr 19, 2013 | 2.720 | 2.810 | 2.640 | 2.680 | 91,128 | -0.05(-1.83%) |
Apr 18, 2013 | 2.800 | 2.850 | 2.720 | 2.730 | 43,971 | -0.07(-2.50%) |
Apr 17, 2013 | 2.890 | 3.000 | 2.800 | 2.800 | 60,779 | -0.12(-4.11%) |
Apr 16, 2013 | 2.940 | 2.960 | 2.900 | 2.920 | 33,600 | +0.02(+0.69%) |
Apr 15, 2013 | 3.040 | 3.040 | 2.890 | 2.900 | 100,809 | -0.18(-5.84%) |
Apr 12, 2013 | 3.080 | 3.150 | 3.080 | 3.080 | 33,468 | -0.01(-0.32%) |
Apr 11, 2013 | 3.030 | 3.180 | 3.010 | 3.090 | 65,497 | +0.04(+1.31%) |
Apr 10, 2013 | 2.960 | 3.070 | 2.920 | 3.050 | 54,208 | +0.13(+4.45%) |
Apr 09, 2013 | 2.890 | 2.970 | 2.890 | 2.920 | 38,345 | +0.07(+2.46%) |
Apr 08, 2013 | 2.800 | 2.880 | 2.770 | 2.850 | 107,627 | +0.08(+2.89%) |
Apr 05, 2013 | 2.720 | 2.796 | 2.700 | 2.770 | 49,545 | +0.00(+0.00%) |
Apr 04, 2013 | 2.770 | 2.800 | 2.710 | 2.770 | 39,814 | -0.01(-0.36%) |
Apr 03, 2013 | 2.820 | 2.840 | 2.760 | 2.780 | 58,698 | -0.02(-0.71%) |
Apr 02, 2013 | 2.870 | 2.875 | 2.800 | 2.800 | 42,277 | -0.05(-1.75%) |
Apr 01, 2013 | 2.960 | 3.090 | 2.830 | 2.850 | 47,466 | -0.14(-4.68%) |
Mar 28, 2013 | 2.910 | 3.020 | 2.710 | 2.990 | 295,596 | +0.10(+3.46%) |
Mar 27, 2013 | 3.000 | 3.030 | 2.880 | 2.890 | 83,478 | -0.11(-3.67%) |
Mar 26, 2013 | 3.080 | 3.080 | 2.970 | 3.000 | 68,581 | -0.04(-1.32%) |
Mar 25, 2013 | 3.060 | 3.060 | 3.000 | 3.040 | 55,897 | +0.01(+0.33%) |
Mar 22, 2013 | 3.070 | 3.080 | 3.000 | 3.030 | 82,626 | -0.03(-0.98%) |
Mar 21, 2013 | 3.150 | 3.180 | 3.050 | 3.060 | 60,029 | -0.12(-3.77%) |
Mar 20, 2013 | 3.200 | 3.210 | 3.140 | 3.180 | 60,584 | +0.01(+0.32%) |
Mar 19, 2013 | 3.200 | 3.300 | 3.150 | 3.170 | 105,168 | -0.02(-0.63%) |
Mar 18, 2013 | 3.160 | 3.240 | 3.130 | 3.190 | 27,446 | -0.04(-1.24%) |
Mar 15, 2013 | 3.460 | 3.460 | 3.210 | 3.230 | 182,052 | -0.23(-6.65%) |
Mar 14, 2013 | 3.450 | 3.500 | 3.400 | 3.460 | 21,902 | +0.01(+0.29%) |
Mar 13, 2013 | 3.480 | 3.490 | 3.410 | 3.450 | 15,374 | -0.04(-1.15%) |
Mar 12, 2013 | 3.570 | 3.650 | 3.430 | 3.490 | 47,612 | -0.12(-3.32%) |
Mar 11, 2013 | 3.610 | 3.680 | 3.580 | 3.610 | 36,202 | -0.01(-0.28%) |
Mar 08, 2013 | 3.620 | 3.660 | 3.600 | 3.620 | 52,972 | +0.05(+1.40%) |
Mar 07, 2013 | 3.600 | 3.600 | 3.480 | 3.570 | 17,255 | -0.02(-0.56%) |
Mar 06, 2013 | 3.650 | 3.680 | 3.550 | 3.590 | 31,796 | +0.00(+0.00%) |
Mar 05, 2013 | 3.420 | 3.620 | 3.380 | 3.590 | 38,970 | +0.19(+5.59%) |
Mar 04, 2013 | 3.430 | 3.438 | 3.360 | 3.400 | 10,893 | -0.03(-0.87%) |