Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2.761 | 2.772 | 2.695 | 2.695 | 230,076 | -0.05(-1.80%) |
May 30, 2013 | 2.766 | 2.766 | 2.744 | 2.744 | 85,057 | -0.01(-0.44%) |
May 29, 2013 | 2.799 | 2.799 | 2.744 | 2.756 | 146,511 | -0.03(-0.97%) |
May 28, 2013 | 2.827 | 2.827 | 2.783 | 2.783 | 81,133 | -0.02(-0.76%) |
May 24, 2013 | 2.827 | 2.827 | 2.794 | 2.805 | 92,456 | -0.01(-0.39%) |
May 23, 2013 | 2.810 | 2.824 | 2.799 | 2.816 | 50,016 | +0.02(+0.77%) |
May 22, 2013 | 2.827 | 2.827 | 2.794 | 2.794 | 128,311 | -0.02(-0.57%) |
May 21, 2013 | 2.843 | 2.843 | 2.810 | 2.810 | 72,181 | -0.02(-0.78%) |
May 20, 2013 | 2.838 | 2.838 | 2.827 | 2.832 | 57,810 | +0.01(+0.19%) |
May 17, 2013 | 2.843 | 2.843 | 2.816 | 2.827 | 66,367 | +0.01(+0.19%) |
May 16, 2013 | 2.832 | 2.838 | 2.810 | 2.821 | 99,699 | +0.01(+0.20%) |
May 15, 2013 | 2.827 | 2.843 | 2.810 | 2.816 | 95,158 | +0.00(+0.08%) |
May 13, 2013 | 2.830 | 2.830 | 2.808 | 2.813 | 100,583 | +0.01(+0.20%) |
May 10, 2013 | 2.830 | 2.846 | 2.808 | 2.808 | 164,924 | -0.04(-1.35%) |
May 09, 2013 | 2.852 | 2.852 | 2.824 | 2.846 | 158,617 | -0.01(-0.19%) |
May 08, 2013 | 2.857 | 2.863 | 2.835 | 2.852 | 90,535 | +0.00(+0.00%) |
May 07, 2013 | 2.846 | 2.863 | 2.841 | 2.852 | 118,085 | +0.01(+0.39%) |
May 06, 2013 | 2.846 | 2.846 | 2.830 | 2.841 | 61,589 | +0.02(+0.78%) |
May 03, 2013 | 2.863 | 2.830 | 2.819 | 2.819 | 81,195 | -0.01(-0.39%) |
May 02, 2013 | 2.852 | 2.863 | 2.824 | 2.830 | 90,136 | -0.01(-0.19%) |
May 01, 2013 | 2.824 | 2.852 | 2.824 | 2.835 | 70,513 | +0.01(+0.19%) |
Apr 30, 2013 | 2.863 | 2.863 | 2.830 | 2.830 | 120,476 | -0.01(-0.39%) |
Apr 29, 2013 | 2.846 | 2.852 | 2.819 | 2.841 | 89,798 | +0.01(+0.39%) |
Apr 26, 2013 | 2.824 | 2.846 | 2.830 | 2.830 | 139,931 | -0.01(-0.19%) |
Apr 25, 2013 | 2.874 | 2.874 | 2.830 | 2.835 | 133,387 | -0.03(-0.96%) |
Apr 24, 2013 | 2.857 | 2.863 | 2.835 | 2.863 | 89,760 | +0.02(+0.58%) |
Apr 23, 2013 | 2.863 | 2.863 | 2.819 | 2.846 | 140,127 | -0.02(-0.57%) |
Apr 22, 2013 | 2.857 | 2.868 | 2.832 | 2.863 | 82,747 | +0.02(+0.58%) |
Apr 19, 2013 | 2.846 | 2.849 | 2.834 | 2.846 | 59,855 | +0.02(+0.58%) |
Apr 18, 2013 | 2.846 | 2.846 | 2.813 | 2.830 | 84,528 | +0.00(+0.00%) |
Apr 17, 2013 | 2.846 | 2.863 | 2.813 | 2.830 | 86,779 | +0.01(+0.19%) |
Apr 16, 2013 | 2.857 | 2.857 | 2.813 | 2.824 | 71,518 | -0.03(-0.88%) |
Apr 15, 2013 | 2.855 | 2.855 | 2.806 | 2.850 | 95,484 | +0.02(+0.58%) |
Apr 12, 2013 | 2.828 | 2.844 | 2.817 | 2.833 | 144,801 | +0.02(+0.58%) |
Apr 11, 2013 | 2.833 | 2.833 | 2.790 | 2.817 | 72,510 | -0.01(-0.19%) |
Apr 10, 2013 | 2.828 | 2.828 | 2.806 | 2.822 | 146,420 | +0.02(+0.78%) |
Apr 09, 2013 | 2.801 | 2.806 | 2.779 | 2.801 | 69,578 | +0.03(+1.18%) |
Apr 08, 2013 | 2.839 | 2.839 | 2.752 | 2.768 | 137,886 | -0.04(-1.55%) |
Apr 05, 2013 | 2.817 | 2.833 | 2.797 | 2.811 | 246,770 | +0.02(+0.58%) |
Apr 04, 2013 | 2.790 | 2.806 | 2.746 | 2.795 | 116,379 | +0.03(+1.18%) |
Apr 03, 2013 | 2.801 | 2.801 | 2.752 | 2.762 | 97,146 | -0.04(-1.36%) |
Apr 02, 2013 | 2.801 | 2.806 | 2.762 | 2.801 | 90,458 | -0.01(-0.39%) |
Apr 01, 2013 | 2.806 | 2.822 | 2.768 | 2.811 | 126,615 | +0.01(+0.39%) |
Mar 28, 2013 | 2.779 | 2.806 | 2.757 | 2.801 | 218,476 | +0.04(+1.58%) |
Mar 27, 2013 | 2.697 | 2.779 | 2.681 | 2.757 | 275,607 | +0.07(+2.64%) |
Mar 26, 2013 | 2.670 | 2.692 | 2.659 | 2.686 | 40,757 | +0.01(+0.41%) |
Mar 25, 2013 | 2.697 | 2.697 | 2.643 | 2.675 | 133,389 | -0.01(-0.20%) |
Mar 22, 2013 | 2.702 | 2.702 | 2.643 | 2.681 | 143,880 | -0.01(-0.20%) |
Mar 21, 2013 | 2.708 | 2.713 | 2.653 | 2.686 | 117,350 | -0.03(-1.00%) |
Mar 20, 2013 | 2.681 | 2.719 | 2.681 | 2.713 | 100,810 | +0.04(+1.43%) |
Mar 19, 2013 | 2.681 | 2.708 | 2.648 | 2.675 | 98,576 | +0.01(+0.41%) |
Mar 18, 2013 | 2.615 | 2.692 | 2.594 | 2.664 | 244,685 | +0.03(+1.03%) |
Mar 15, 2013 | 2.594 | 2.659 | 2.545 | 2.637 | 406,674 | +0.03(+1.04%) |
Mar 14, 2013 | 2.632 | 2.653 | 2.578 | 2.610 | 344,561 | -0.04(-1.44%) |
Mar 13, 2013 | 2.686 | 2.686 | 2.643 | 2.648 | 149,709 | -0.02(-0.61%) |
Mar 12, 2013 | 2.692 | 2.719 | 2.654 | 2.664 | 260,351 | -0.02(-0.73%) |
Mar 11, 2013 | 2.733 | 2.733 | 2.684 | 2.684 | 164,619 | -0.04(-1.39%) |
Mar 08, 2013 | 2.722 | 2.738 | 2.722 | 2.722 | 86,355 | +0.00(+0.00%) |
Mar 07, 2013 | 2.749 | 2.749 | 2.722 | 2.722 | 187,717 | -0.01(-0.40%) |
Mar 06, 2013 | 2.738 | 2.749 | 2.722 | 2.733 | 105,701 | +0.01(+0.20%) |
Mar 05, 2013 | 2.744 | 2.765 | 2.727 | 2.727 | 122,016 | -0.03(-0.98%) |
Mar 04, 2013 | 2.792 | 2.792 | 2.727 | 2.754 | 172,433 | -0.04(-1.36%) |