Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2.486 | 2.497 | 2.475 | 2.486 | 1,135,878 | +0.00(+0.11%) |
May 30, 2013 | 2.458 | 2.494 | 2.452 | 2.483 | 1,064,062 | +0.02(+0.68%) |
May 29, 2013 | 2.508 | 2.509 | 2.427 | 2.466 | 2,245,962 | -0.05(-2.00%) |
May 28, 2013 | 2.542 | 2.550 | 2.506 | 2.517 | 1,544,354 | -0.02(-0.66%) |
May 24, 2013 | 2.528 | 2.536 | 2.525 | 2.534 | 535,890 | +0.00(+0.11%) |
May 23, 2013 | 2.514 | 2.542 | 2.497 | 2.531 | 720,018 | +0.01(+0.22%) |
May 22, 2013 | 2.536 | 2.545 | 2.525 | 2.525 | 869,964 | -0.00(-0.11%) |
May 21, 2013 | 2.536 | 2.539 | 2.525 | 2.528 | 658,312 | -0.01(-0.44%) |
May 20, 2013 | 2.534 | 2.539 | 2.522 | 2.539 | 746,851 | +0.01(+0.33%) |
May 17, 2013 | 2.531 | 2.534 | 2.522 | 2.531 | 849,780 | +0.01(+0.33%) |
May 16, 2013 | 2.528 | 2.528 | 2.511 | 2.522 | 813,121 | -0.01(-0.22%) |
May 15, 2013 | 2.528 | 2.531 | 2.520 | 2.528 | 632,924 | +0.01(+0.33%) |
May 13, 2013 | 2.506 | 2.520 | 2.500 | 2.520 | 817,706 | +0.02(+0.78%) |
May 10, 2013 | 2.506 | 2.511 | 2.500 | 2.500 | 828,303 | -0.01(-0.22%) |
May 09, 2013 | 2.497 | 2.506 | 2.486 | 2.506 | 911,554 | -0.01(-0.56%) |
May 08, 2013 | 2.500 | 2.520 | 2.497 | 2.520 | 1,192,232 | +0.02(+0.90%) |
May 07, 2013 | 2.497 | 2.506 | 2.486 | 2.497 | 1,310,269 | +0.01(+0.34%) |
May 06, 2013 | 2.494 | 2.500 | 2.489 | 2.489 | 1,210,380 | +0.01(+0.23%) |
May 03, 2013 | 2.480 | 2.497 | 2.475 | 2.483 | 1,193,064 | +0.01(+0.34%) |
May 02, 2013 | 2.466 | 2.480 | 2.466 | 2.475 | 993,503 | +0.01(+0.34%) |
May 01, 2013 | 2.466 | 2.472 | 2.455 | 2.466 | 1,166,553 | +0.01(+0.34%) |
Apr 30, 2013 | 2.455 | 2.458 | 2.444 | 2.458 | 720,885 | +0.01(+0.34%) |
Apr 29, 2013 | 2.444 | 2.455 | 2.438 | 2.449 | 918,259 | +0.01(+0.23%) |
Apr 26, 2013 | 2.449 | 2.452 | 2.440 | 2.444 | 522,666 | +0.00(+0.06%) |
Apr 25, 2013 | 2.444 | 2.449 | 2.433 | 2.442 | 846,797 | +0.00(+0.17%) |
Apr 24, 2013 | 2.430 | 2.438 | 2.424 | 2.438 | 860,181 | +0.02(+0.69%) |
Apr 23, 2013 | 2.402 | 2.427 | 2.402 | 2.421 | 869,147 | +0.02(+0.82%) |
Apr 22, 2013 | 2.391 | 2.405 | 2.391 | 2.402 | 723,726 | +0.01(+0.23%) |
Apr 19, 2013 | 2.385 | 2.396 | 2.383 | 2.396 | 785,982 | +0.01(+0.53%) |
Apr 18, 2013 | 2.416 | 2.421 | 2.377 | 2.384 | 1,357,807 | -0.02(-0.87%) |
Apr 17, 2013 | 2.435 | 2.438 | 2.405 | 2.405 | 1,157,893 | -0.03(-1.38%) |
Apr 16, 2013 | 2.413 | 2.438 | 2.413 | 2.438 | 698,760 | +0.03(+1.28%) |
Apr 15, 2013 | 2.430 | 2.438 | 2.407 | 2.407 | 1,018,655 | -0.03(-1.26%) |
Apr 12, 2013 | 2.441 | 2.444 | 2.427 | 2.438 | 484,010 | +0.00(+0.11%) |
Apr 11, 2013 | 2.441 | 2.444 | 2.424 | 2.435 | 695,541 | -0.01(-0.23%) |
Apr 10, 2013 | 2.438 | 2.444 | 2.416 | 2.441 | 805,817 | +0.01(+0.46%) |
Apr 09, 2013 | 2.424 | 2.430 | 2.413 | 2.430 | 797,125 | -0.03(-1.03%) |
Apr 08, 2013 | 2.447 | 2.461 | 2.447 | 2.455 | 1,262,178 | +0.01(+0.23%) |
Apr 05, 2013 | 2.435 | 2.449 | 2.421 | 2.449 | 1,088,939 | +0.01(+0.58%) |
Apr 04, 2013 | 2.435 | 2.444 | 2.433 | 2.435 | 658,957 | +0.00(+0.00%) |
Apr 03, 2013 | 2.444 | 2.444 | 2.430 | 2.435 | 791,534 | -0.01(-0.40%) |
Apr 02, 2013 | 2.441 | 2.447 | 2.435 | 2.445 | 1,012,707 | +0.01(+0.29%) |
Apr 01, 2013 | 2.435 | 2.441 | 2.427 | 2.438 | 1,112,567 | +0.01(+0.46%) |
Mar 28, 2013 | 2.427 | 2.435 | 2.424 | 2.427 | 875,128 | -0.00(-0.12%) |
Mar 27, 2013 | 2.430 | 2.430 | 2.419 | 2.430 | 863,585 | +0.00(+0.17%) |
Mar 26, 2013 | 2.424 | 2.433 | 2.424 | 2.426 | 628,047 | +0.00(+0.17%) |
Mar 25, 2013 | 2.427 | 2.433 | 2.419 | 2.421 | 723,565 | -0.00(-0.12%) |
Mar 22, 2013 | 2.421 | 2.427 | 2.419 | 2.424 | 733,156 | -0.00(-0.12%) |
Mar 21, 2013 | 2.424 | 2.427 | 2.416 | 2.427 | 656,663 | +0.00(+0.12%) |
Mar 20, 2013 | 2.421 | 2.424 | 2.416 | 2.424 | 835,489 | +0.01(+0.58%) |
Mar 19, 2013 | 2.396 | 2.419 | 2.396 | 2.410 | 679,999 | -0.00(-0.12%) |
Mar 18, 2013 | 2.393 | 2.413 | 2.393 | 2.413 | 552,681 | +0.02(+0.70%) |
Mar 15, 2013 | 2.410 | 2.413 | 2.388 | 2.396 | 1,122,490 | -0.01(-0.58%) |
Mar 14, 2013 | 2.405 | 2.413 | 2.405 | 2.410 | 696,266 | +0.01(+0.35%) |
Mar 13, 2013 | 2.399 | 2.413 | 2.399 | 2.402 | 655,396 | +0.00(+0.00%) |
Mar 12, 2013 | 2.413 | 2.416 | 2.388 | 2.402 | 433,036 | -0.01(-0.35%) |
Mar 11, 2013 | 2.399 | 2.416 | 2.393 | 2.410 | 870,296 | +0.01(+0.47%) |
Mar 08, 2013 | 2.396 | 2.407 | 2.388 | 2.399 | 566,529 | +0.01(+0.47%) |
Mar 07, 2013 | 2.399 | 2.399 | 2.382 | 2.388 | 684,591 | -0.03(-1.05%) |
Mar 06, 2013 | 2.410 | 2.416 | 2.405 | 2.413 | 791,616 | +0.01(+0.23%) |
Mar 05, 2013 | 2.402 | 2.410 | 2.393 | 2.407 | 893,503 | +0.02(+0.70%) |
Mar 04, 2013 | 2.385 | 2.399 | 2.382 | 2.391 | 887,966 | +0.01(+0.23%) |