Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.089 | 3.113 | 3.008 | 3.016 | 216,606 | -0.09(-2.86%) |
May 30, 2013 | 3.081 | 3.186 | 2.944 | 3.105 | 418,828 | +0.03(+1.05%) |
May 29, 2013 | 3.113 | 3.170 | 3.041 | 3.073 | 685,975 | -0.03(-1.04%) |
May 28, 2013 | 3.162 | 3.235 | 3.016 | 3.105 | 2,758,979 | +0.15(+4.92%) |
May 24, 2013 | 2.903 | 3.000 | 2.855 | 2.960 | 0 | +0.05(+1.67%) |
May 23, 2013 | 2.806 | 2.911 | 2.790 | 2.911 | 0 | +0.07(+2.56%) |
May 22, 2013 | 2.838 | 2.944 | 2.766 | 2.838 | 0 | +0.00(+0.00%) |
May 21, 2013 | 2.960 | 2.976 | 2.758 | 2.838 | 0 | -0.07(-2.50%) |
May 20, 2013 | 2.976 | 3.033 | 2.895 | 2.911 | 0 | +0.02(+0.56%) |
May 17, 2013 | 2.935 | 2.944 | 2.830 | 2.895 | 0 | -0.02(-0.56%) |
May 16, 2013 | 2.903 | 2.968 | 2.871 | 2.911 | 88,739 | +0.02(+0.84%) |
May 15, 2013 | 2.976 | 3.008 | 2.879 | 2.887 | 0 | -0.05(-1.65%) |
May 13, 2013 | 2.855 | 2.944 | 2.814 | 2.935 | 0 | +0.09(+3.13%) |
May 10, 2013 | 2.855 | 2.895 | 2.790 | 2.847 | 0 | -0.01(-0.28%) |
May 09, 2013 | 2.919 | 2.919 | 2.847 | 2.855 | 0 | -0.06(-2.22%) |
May 08, 2013 | 2.895 | 2.968 | 2.830 | 2.919 | 0 | +0.02(+0.84%) |
May 07, 2013 | 2.701 | 2.960 | 2.701 | 2.895 | 0 | +0.22(+8.16%) |
May 06, 2013 | 2.733 | 2.781 | 2.669 | 2.677 | 0 | -0.03(-1.19%) |
May 03, 2013 | 2.709 | 2.749 | 2.677 | 2.709 | 0 | +0.04(+1.52%) |
May 02, 2013 | 2.588 | 2.701 | 2.588 | 2.669 | 0 | +0.11(+4.10%) |
May 01, 2013 | 2.652 | 2.685 | 2.547 | 2.563 | 0 | -0.11(-3.94%) |
Apr 30, 2013 | 2.782 | 2.806 | 2.644 | 2.669 | 0 | -0.10(-3.51%) |
Apr 29, 2013 | 2.806 | 2.806 | 2.725 | 2.766 | 128,643 | -0.02(-0.58%) |
Apr 26, 2013 | 2.701 | 2.822 | 2.669 | 2.782 | 252,361 | +0.07(+2.69%) |
Apr 25, 2013 | 2.701 | 2.782 | 2.677 | 2.709 | 199,526 | +0.04(+1.52%) |
Apr 24, 2013 | 2.644 | 2.673 | 2.628 | 2.669 | 129,279 | +0.03(+1.23%) |
Apr 23, 2013 | 2.636 | 2.774 | 2.572 | 2.636 | 442,372 | +0.02(+0.93%) |
Apr 22, 2013 | 2.620 | 2.677 | 2.563 | 2.612 | 141,643 | +0.01(+0.31%) |
Apr 19, 2013 | 2.547 | 2.636 | 2.547 | 2.604 | 175,226 | +0.06(+2.22%) |
Apr 18, 2013 | 2.669 | 2.669 | 2.523 | 2.547 | 183,452 | -0.11(-4.26%) |
Apr 17, 2013 | 2.604 | 2.673 | 2.492 | 2.661 | 388,625 | +0.06(+2.17%) |
Apr 16, 2013 | 2.652 | 2.717 | 2.555 | 2.604 | 227,314 | -0.02(-0.62%) |
Apr 15, 2013 | 2.669 | 2.717 | 2.604 | 2.620 | 352,501 | -0.06(-2.11%) |
Apr 12, 2013 | 2.725 | 2.832 | 2.644 | 2.677 | 285,048 | -0.02(-0.90%) |
Apr 11, 2013 | 2.717 | 2.725 | 2.636 | 2.701 | 269,004 | -0.02(-0.60%) |
Apr 10, 2013 | 2.798 | 2.830 | 2.708 | 2.717 | 224,623 | -0.07(-2.61%) |
Apr 09, 2013 | 2.758 | 2.838 | 2.693 | 2.790 | 425,075 | +0.03(+1.17%) |
Apr 08, 2013 | 2.830 | 2.855 | 2.685 | 2.758 | 366,004 | -0.05(-1.73%) |
Apr 05, 2013 | 2.701 | 2.927 | 2.670 | 2.806 | 303,592 | +0.10(+3.58%) |
Apr 04, 2013 | 2.758 | 2.758 | 2.693 | 2.709 | 202,469 | -0.02(-0.89%) |
Apr 03, 2013 | 2.814 | 2.822 | 2.709 | 2.733 | 359,513 | -0.06(-2.31%) |
Apr 02, 2013 | 2.863 | 2.863 | 2.790 | 2.798 | 259,018 | -0.05(-1.70%) |
Apr 01, 2013 | 2.895 | 2.927 | 2.790 | 2.847 | 293,230 | -0.05(-1.68%) |
Mar 28, 2013 | 2.952 | 2.952 | 2.847 | 2.895 | 470,192 | -0.08(-2.72%) |
Mar 27, 2013 | 3.049 | 3.089 | 2.952 | 2.976 | 234,784 | -0.12(-3.92%) |
Mar 26, 2013 | 3.097 | 3.105 | 2.976 | 3.097 | 258,740 | +0.03(+1.06%) |
Mar 25, 2013 | 3.105 | 3.154 | 3.037 | 3.065 | 258,292 | -0.02(-0.53%) |
Mar 22, 2013 | 3.170 | 3.170 | 3.065 | 3.081 | 307,651 | -0.06(-2.06%) |
Mar 21, 2013 | 3.138 | 3.178 | 3.121 | 3.146 | 211,362 | -0.02(-0.51%) |
Mar 20, 2013 | 3.138 | 3.178 | 3.041 | 3.162 | 361,066 | +0.06(+2.09%) |
Mar 19, 2013 | 3.267 | 3.267 | 3.073 | 3.097 | 381,079 | -0.15(-4.49%) |
Mar 18, 2013 | 3.194 | 3.267 | 3.113 | 3.243 | 385,023 | -0.03(-0.99%) |
Mar 15, 2013 | 3.332 | 3.356 | 3.219 | 3.275 | 578,452 | -0.08(-2.41%) |
Mar 14, 2013 | 3.526 | 3.582 | 3.219 | 3.356 | 786,690 | -0.19(-5.25%) |
Mar 13, 2013 | 3.534 | 3.582 | 3.445 | 3.542 | 376,856 | +0.07(+2.10%) |
Mar 12, 2013 | 3.566 | 3.566 | 3.324 | 3.469 | 654,318 | -0.09(-2.50%) |
Mar 11, 2013 | 3.550 | 3.720 | 3.510 | 3.558 | 1,162,266 | +0.06(+1.62%) |
Mar 08, 2013 | 3.210 | 3.542 | 3.081 | 3.502 | 640,519 | +0.33(+10.46%) |
Mar 07, 2013 | 3.081 | 3.316 | 3.081 | 3.170 | 388,327 | -0.09(-2.73%) |
Mar 06, 2013 | 3.227 | 3.356 | 3.219 | 3.259 | 198,431 | +0.01(+0.25%) |
Mar 05, 2013 | 3.324 | 3.340 | 3.170 | 3.251 | 255,943 | -0.06(-1.71%) |
Mar 04, 2013 | 3.138 | 3.307 | 3.138 | 3.307 | 419,389 | +0.13(+4.07%) |