Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2.788 | 2.856 | 2.788 | 2.820 | 20,802 | +0.01(+0.43%) |
May 30, 2013 | 2.788 | 2.812 | 2.788 | 2.808 | 6,635 | +0.00(+0.14%) |
May 29, 2013 | 2.804 | 2.804 | 2.780 | 2.804 | 13,870 | +0.04(+1.43%) |
May 28, 2013 | 2.764 | 2.856 | 2.740 | 2.764 | 53,157 | -0.04(-1.30%) |
May 24, 2013 | 2.832 | 2.840 | 2.792 | 2.801 | 32,970 | -0.01(-0.26%) |
May 23, 2013 | 2.800 | 2.880 | 2.800 | 2.808 | 87,427 | -0.03(-1.13%) |
May 22, 2013 | 3.008 | 3.032 | 2.724 | 2.840 | 62,520 | -0.14(-4.70%) |
May 21, 2013 | 3.060 | 3.060 | 2.964 | 2.980 | 26,640 | -0.05(-1.59%) |
May 20, 2013 | 3.076 | 3.088 | 2.920 | 3.028 | 14,687 | -0.07(-2.32%) |
May 17, 2013 | 3.080 | 3.100 | 3.076 | 3.100 | 8,000 | -0.02(-0.51%) |
May 16, 2013 | 3.116 | 3.116 | 3.076 | 3.116 | 5,080 | +0.03(+1.04%) |
May 15, 2013 | 3.080 | 3.084 | 3.080 | 3.084 | 2,750 | -0.01(-0.26%) |
May 13, 2013 | 3.084 | 3.092 | 3.076 | 3.092 | 3,500 | -0.03(-0.90%) |
May 10, 2013 | 3.096 | 3.120 | 3.096 | 3.120 | 11,937 | +0.02(+0.63%) |
May 09, 2013 | 3.100 | 3.100 | 3.100 | 3.100 | 2,000 | +0.04(+1.45%) |
May 08, 2013 | 3.024 | 3.064 | 3.024 | 3.056 | 16,747 | +0.06(+2.00%) |
May 07, 2013 | 2.964 | 3.040 | 2.964 | 2.996 | 7,500 | +0.03(+1.09%) |
May 06, 2013 | 2.976 | 2.976 | 2.964 | 2.964 | 5,250 | +0.02(+0.54%) |
May 03, 2013 | 2.944 | 2.980 | 2.944 | 2.948 | 13,712 | +0.02(+0.82%) |
May 02, 2013 | 2.912 | 2.940 | 2.900 | 2.924 | 25,425 | +0.01(+0.41%) |
May 01, 2013 | 2.896 | 2.912 | 2.888 | 2.912 | 26,090 | -0.01(-0.32%) |
Apr 30, 2013 | 2.921 | 2.924 | 2.896 | 2.921 | 10,377 | -0.04(-1.31%) |
Apr 29, 2013 | 2.984 | 2.984 | 2.920 | 2.960 | 24,375 | -0.02(-0.80%) |
Apr 26, 2013 | 3.016 | 3.028 | 2.984 | 2.984 | 5,150 | -0.06(-1.84%) |
Apr 25, 2013 | 3.124 | 3.124 | 3.012 | 3.040 | 6,175 | -0.10(-3.31%) |
Apr 24, 2013 | 3.024 | 3.144 | 2.648 | 3.144 | 56,562 | +0.03(+0.90%) |
Apr 23, 2013 | 3.280 | 3.280 | 3.100 | 3.116 | 36,605 | -0.14(-4.18%) |
Apr 22, 2013 | 3.024 | 3.280 | 3.024 | 3.252 | 63,295 | +0.18(+5.72%) |
Apr 19, 2013 | 3.076 | 3.076 | 3.020 | 3.076 | 4,162 | +0.00(+0.00%) |
Apr 18, 2013 | 3.080 | 3.148 | 2.840 | 3.076 | 14,275 | -0.02(-0.52%) |
Apr 17, 2013 | 3.228 | 3.228 | 3.016 | 3.092 | 16,942 | -0.11(-3.38%) |
Apr 16, 2013 | 3.200 | 3.200 | 3.192 | 3.200 | 3,000 | +0.01(+0.38%) |
Apr 15, 2013 | 3.320 | 3.321 | 3.170 | 3.188 | 22,707 | -0.13(-3.86%) |
Apr 12, 2013 | 3.348 | 3.368 | 3.308 | 3.316 | 14,962 | -0.03(-0.80%) |
Apr 11, 2013 | 3.340 | 3.432 | 3.316 | 3.343 | 23,050 | -0.10(-2.82%) |
Apr 10, 2013 | 3.340 | 3.440 | 3.316 | 3.440 | 11,250 | +0.10(+2.86%) |
Apr 09, 2013 | 3.428 | 3.560 | 3.308 | 3.344 | 12,892 | -0.06(-1.76%) |
Apr 08, 2013 | 3.420 | 3.420 | 3.404 | 3.404 | 2,475 | -0.01(-0.35%) |
Apr 05, 2013 | 3.512 | 3.512 | 3.404 | 3.416 | 4,820 | +0.00(+0.00%) |
Apr 04, 2013 | 3.440 | 3.440 | 3.404 | 3.416 | 8,805 | +0.00(+0.12%) |
Apr 03, 2013 | 3.424 | 3.488 | 3.400 | 3.412 | 42,857 | -0.05(-1.39%) |
Apr 02, 2013 | 3.520 | 3.520 | 3.396 | 3.460 | 19,150 | -0.06(-1.59%) |
Apr 01, 2013 | 3.464 | 3.580 | 3.348 | 3.516 | 16,935 | -0.05(-1.35%) |
Mar 28, 2013 | 3.452 | 3.600 | 3.452 | 3.564 | 23,757 | +0.10(+2.76%) |
Mar 27, 2013 | 3.400 | 3.468 | 3.400 | 3.468 | 7,062 | +0.05(+1.53%) |
Mar 26, 2013 | 3.360 | 3.440 | 3.324 | 3.416 | 13,365 | -0.04(-1.27%) |
Mar 25, 2013 | 3.540 | 3.540 | 3.368 | 3.460 | 18,485 | -0.06(-1.59%) |
Mar 22, 2013 | 3.564 | 3.588 | 3.492 | 3.516 | 12,750 | -0.08(-2.33%) |
Mar 21, 2013 | 3.395 | 3.600 | 3.306 | 3.600 | 17,602 | +0.18(+5.39%) |
Mar 20, 2013 | 3.444 | 3.444 | 3.300 | 3.416 | 31,530 | -0.03(-0.81%) |
Mar 19, 2013 | 3.376 | 3.484 | 3.376 | 3.444 | 22,190 | +0.00(+0.12%) |
Mar 18, 2013 | 3.340 | 3.460 | 3.315 | 3.440 | 29,860 | +0.10(+2.87%) |
Mar 15, 2013 | 3.432 | 3.520 | 3.344 | 3.344 | 10,387 | +0.01(+0.36%) |
Mar 14, 2013 | 3.508 | 3.564 | 3.323 | 3.332 | 19,150 | +0.04(+1.22%) |
Mar 13, 2013 | 3.488 | 3.520 | 3.288 | 3.292 | 13,940 | -0.28(-7.79%) |
Mar 12, 2013 | 3.596 | 3.600 | 3.500 | 3.570 | 44,070 | -0.03(-0.83%) |
Mar 11, 2013 | 3.544 | 3.600 | 3.524 | 3.600 | 41,862 | +0.09(+2.62%) |
Mar 08, 2013 | 3.432 | 3.552 | 3.432 | 3.508 | 52,485 | +0.08(+2.45%) |
Mar 07, 2013 | 3.260 | 3.580 | 3.260 | 3.424 | 177,582 | +0.20(+6.07%) |
Mar 06, 2013 | 2.984 | 3.320 | 2.984 | 3.228 | 249,775 | +0.40(+14.14%) |
Mar 05, 2013 | 2.916 | 2.916 | 2.824 | 2.828 | 5,112 | -0.05(-1.67%) |
Mar 04, 2013 | 2.416 | 2.928 | 2.584 | 2.876 | 11,750 | -0.02(-0.69%) |