Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2.817 | 2.853 | 2.790 | 2.811 | 253,405 | +0.02(+0.65%) |
May 30, 2013 | 2.820 | 2.850 | 2.776 | 2.793 | 158,695 | -0.01(-0.36%) |
May 29, 2013 | 2.810 | 2.830 | 2.776 | 2.803 | 133,053 | -0.03(-0.95%) |
May 28, 2013 | 2.827 | 2.877 | 2.817 | 2.830 | 137,541 | +0.01(+0.24%) |
May 24, 2013 | 2.843 | 2.843 | 2.793 | 2.823 | 86,818 | -0.00(-0.12%) |
May 23, 2013 | 2.857 | 2.867 | 2.817 | 2.827 | 107,005 | -0.05(-1.75%) |
May 22, 2013 | 2.917 | 2.917 | 2.877 | 2.877 | 85,115 | -0.03(-0.87%) |
May 21, 2013 | 2.886 | 2.902 | 2.872 | 2.902 | 98,341 | +0.02(+0.69%) |
May 20, 2013 | 2.843 | 2.905 | 2.817 | 2.882 | 298,745 | +0.03(+0.92%) |
May 17, 2013 | 2.849 | 2.856 | 2.817 | 2.856 | 114,662 | +0.03(+0.93%) |
May 16, 2013 | 2.853 | 2.853 | 2.810 | 2.830 | 86,279 | -0.04(-1.38%) |
May 15, 2013 | 2.830 | 2.869 | 2.817 | 2.869 | 128,171 | +0.08(+2.71%) |
May 13, 2013 | 2.784 | 2.810 | 2.784 | 2.794 | 82,170 | +0.00(+0.00%) |
May 10, 2013 | 2.794 | 2.800 | 2.784 | 2.794 | 57,002 | -0.00(-0.12%) |
May 09, 2013 | 2.810 | 2.810 | 2.787 | 2.797 | 107,568 | +0.00(+0.00%) |
May 08, 2013 | 2.807 | 2.820 | 2.790 | 2.797 | 219,751 | -0.02(-0.70%) |
May 07, 2013 | 2.807 | 2.853 | 2.807 | 2.817 | 95,327 | +0.00(+0.12%) |
May 06, 2013 | 2.853 | 2.879 | 2.790 | 2.813 | 203,971 | -0.04(-1.38%) |
May 03, 2013 | 2.849 | 2.886 | 2.849 | 2.853 | 137,410 | +0.00(+0.12%) |
May 02, 2013 | 2.836 | 2.863 | 2.826 | 2.849 | 46,423 | +0.02(+0.58%) |
May 01, 2013 | 2.817 | 2.886 | 2.817 | 2.833 | 123,497 | -0.01(-0.49%) |
Apr 30, 2013 | 2.820 | 2.909 | 2.820 | 2.847 | 136,976 | +0.01(+0.36%) |
Apr 29, 2013 | 2.866 | 2.915 | 2.797 | 2.837 | 136,714 | -0.03(-1.02%) |
Apr 26, 2013 | 2.853 | 2.909 | 2.852 | 2.866 | 116,145 | +0.01(+0.48%) |
Apr 25, 2013 | 2.823 | 2.886 | 2.823 | 2.852 | 47,505 | +0.02(+0.80%) |
Apr 24, 2013 | 2.820 | 2.876 | 2.811 | 2.830 | 95,554 | +0.01(+0.26%) |
Apr 23, 2013 | 2.797 | 2.833 | 2.780 | 2.822 | 110,930 | +0.05(+1.87%) |
Apr 22, 2013 | 2.715 | 2.764 | 2.711 | 2.770 | 71,600 | +0.07(+2.68%) |
Apr 19, 2013 | 2.688 | 2.699 | 2.682 | 2.698 | 45,575 | +0.00(+0.12%) |
Apr 18, 2013 | 2.711 | 2.738 | 2.682 | 2.695 | 90,333 | +0.01(+0.37%) |
Apr 17, 2013 | 2.672 | 2.734 | 2.662 | 2.685 | 97,065 | -0.01(-0.24%) |
Apr 16, 2013 | 2.685 | 2.721 | 2.659 | 2.692 | 84,255 | +0.01(+0.25%) |
Apr 15, 2013 | 2.734 | 2.734 | 2.678 | 2.685 | 121,637 | -0.06(-2.28%) |
Apr 12, 2013 | 2.747 | 2.751 | 2.738 | 2.747 | 50,663 | +0.00(+0.12%) |
Apr 11, 2013 | 2.747 | 2.757 | 2.738 | 2.744 | 173,674 | -0.01(-0.26%) |
Apr 10, 2013 | 2.767 | 2.770 | 2.747 | 2.751 | 104,617 | -0.02(-0.81%) |
Apr 09, 2013 | 2.761 | 2.784 | 2.757 | 2.774 | 83,349 | +0.01(+0.48%) |
Apr 08, 2013 | 2.794 | 2.794 | 2.761 | 2.761 | 42,797 | -0.01(-0.47%) |
Apr 05, 2013 | 2.797 | 2.797 | 2.734 | 2.774 | 135,532 | -0.05(-1.63%) |
Apr 04, 2013 | 2.846 | 2.846 | 2.810 | 2.820 | 38,445 | -0.03(-0.92%) |
Apr 03, 2013 | 2.886 | 2.886 | 2.830 | 2.846 | 125,706 | -0.02(-0.80%) |
Apr 02, 2013 | 2.869 | 2.912 | 2.856 | 2.869 | 57,179 | -0.01(-0.23%) |
Apr 01, 2013 | 2.872 | 2.876 | 2.863 | 2.876 | 11,102 | +0.00(+0.11%) |
Mar 28, 2013 | 2.843 | 2.882 | 2.843 | 2.872 | 88,282 | +0.02(+0.81%) |
Mar 27, 2013 | 2.856 | 2.882 | 2.833 | 2.849 | 86,847 | +0.00(+0.00%) |
Mar 26, 2013 | 2.882 | 2.928 | 2.846 | 2.849 | 95,074 | -0.03(-0.92%) |
Mar 25, 2013 | 2.863 | 2.912 | 2.863 | 2.876 | 58,768 | +0.00(+0.11%) |
Mar 22, 2013 | 2.894 | 2.915 | 2.866 | 2.872 | 50,465 | -0.02(-0.75%) |
Mar 21, 2013 | 2.919 | 2.948 | 2.879 | 2.894 | 65,655 | -0.00(-0.04%) |
Mar 20, 2013 | 2.889 | 2.919 | 2.856 | 2.895 | 53,626 | +0.02(+0.56%) |
Mar 19, 2013 | 2.849 | 2.879 | 2.846 | 2.879 | 61,497 | +0.02(+0.58%) |
Mar 18, 2013 | 2.846 | 2.896 | 2.836 | 2.863 | 50,024 | -0.02(-0.80%) |
Mar 15, 2013 | 2.882 | 2.886 | 2.849 | 2.886 | 66,123 | -0.01(-0.34%) |
Mar 14, 2013 | 2.817 | 2.896 | 2.814 | 2.896 | 133,274 | +0.07(+2.33%) |
Mar 13, 2013 | 2.803 | 2.830 | 2.792 | 2.830 | 90,230 | +0.04(+1.30%) |
Mar 12, 2013 | 2.807 | 2.820 | 2.787 | 2.794 | 35,561 | -0.03(-1.05%) |
Mar 11, 2013 | 2.800 | 2.830 | 2.797 | 2.823 | 52,805 | +0.00(+0.12%) |
Mar 08, 2013 | 2.826 | 2.826 | 2.790 | 2.820 | 159,110 | +0.02(+0.82%) |
Mar 07, 2013 | 2.820 | 2.820 | 2.757 | 2.797 | 149,220 | -0.02(-0.82%) |
Mar 06, 2013 | 2.780 | 2.846 | 2.764 | 2.820 | 421,473 | +0.06(+2.27%) |
Mar 05, 2013 | 2.777 | 2.790 | 2.751 | 2.757 | 258,534 | +0.02(+0.72%) |
Mar 04, 2013 | 2.754 | 2.784 | 2.734 | 2.738 | 202,871 | -0.03(-1.19%) |