Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2.910 | 2.910 | 2.890 | 2.890 | 300 | -0.04(-1.37%) |
May 30, 2013 | 2.930 | 2.930 | 2.930 | 2.930 | 767 | -0.01(-0.34%) |
May 29, 2013 | 2.942 | 2.942 | 2.930 | 2.940 | 5,150 | +0.01(+0.34%) |
May 24, 2013 | 2.930 | 2.930 | 2.930 | 0 | -0.03(-1.01%) | |
May 23, 2013 | 2.960 | 2.960 | 2.960 | 2.960 | 300 | +0.00(+0.00%) |
May 22, 2013 | 3.000 | 3.000 | 2.960 | 2.960 | 830 | -0.04(-1.33%) |
May 21, 2013 | 3.000 | 3.000 | 3.000 | 3.000 | 600 | +0.07(+2.39%) |
May 20, 2013 | 3.000 | 3.000 | 2.930 | 2.930 | 14,475 | -0.14(-4.56%) |
May 17, 2013 | 3.070 | 3.070 | 3.050 | 3.070 | 62,028 | -0.02(-0.65%) |
May 16, 2013 | 3.140 | 3.140 | 3.090 | 3.090 | 900 | -0.06(-1.90%) |
May 15, 2013 | 3.140 | 3.160 | 3.110 | 3.150 | 10,050 | -0.18(-5.44%) |
May 13, 2013 | 3.140 | 3.331 | 3.140 | 3.331 | 1,300 | +0.18(+5.75%) |
May 10, 2013 | 3.240 | 3.240 | 3.150 | 3.150 | 56,184 | -0.13(-3.96%) |
May 09, 2013 | 3.280 | 3.290 | 3.250 | 3.280 | 3,500 | +0.04(+1.36%) |
May 08, 2013 | 3.340 | 3.340 | 3.236 | 3.236 | 1,700 | -0.00(-0.12%) |
May 07, 2013 | 3.180 | 3.240 | 3.180 | 3.240 | 2,774 | +0.09(+2.86%) |
May 06, 2013 | 3.170 | 3.170 | 3.150 | 3.150 | 1,681 | -0.13(-3.96%) |
May 03, 2013 | 3.370 | 3.370 | 3.280 | 3.280 | 4,100 | -0.04(-1.20%) |
May 02, 2013 | 3.320 | 3.320 | 3.320 | 3.320 | 3,000 | -0.02(-0.60%) |
May 01, 2013 | 3.350 | 3.350 | 3.240 | 3.340 | 3,200 | +0.04(+1.21%) |
Apr 30, 2013 | 3.300 | 3.300 | 3.300 | 3.300 | 200 | -0.03(-0.90%) |
Apr 29, 2013 | 3.350 | 3.350 | 3.330 | 3.330 | 1,682 | -0.01(-0.30%) |
Apr 26, 2013 | 3.410 | 3.410 | 3.340 | 3.340 | 4,460 | -0.02(-0.60%) |
Apr 25, 2013 | 3.310 | 3.360 | 3.310 | 3.360 | 2,400 | -0.02(-0.59%) |
Apr 23, 2013 | 3.380 | 3.380 | 3.380 | 3.380 | 0 | +0.00(+0.00%) |
Apr 22, 2013 | 3.280 | 3.380 | 3.280 | 3.380 | 18,739 | +0.10(+3.05%) |
Apr 19, 2013 | 3.290 | 3.300 | 3.160 | 3.280 | 3,600 | -0.02(-0.61%) |
Apr 18, 2013 | 3.320 | 3.320 | 3.300 | 3.300 | 1,500 | -0.02(-0.60%) |
Apr 17, 2013 | 3.260 | 3.320 | 3.230 | 3.320 | 4,700 | +0.16(+5.06%) |
Apr 15, 2013 | 3.160 | 3.160 | 3.160 | 0 | -0.09(-2.77%) | |
Apr 12, 2013 | 3.370 | 3.370 | 3.250 | 3.250 | 9,301 | -0.13(-3.85%) |
Apr 11, 2013 | 3.370 | 3.380 | 3.370 | 3.380 | 12,900 | +0.00(+0.00%) |
Apr 10, 2013 | 3.280 | 3.380 | 3.280 | 3.380 | 6,591 | +0.13(+4.00%) |
Apr 09, 2013 | 3.250 | 3.250 | 3.250 | 3.250 | 200 | +0.00(+0.00%) |
Apr 08, 2013 | 3.250 | 3.250 | 3.250 | 3.250 | 2,100 | +0.09(+2.85%) |
Apr 05, 2013 | 3.120 | 3.160 | 3.120 | 3.160 | 2,200 | -0.03(-0.94%) |
Apr 04, 2013 | 3.190 | 3.190 | 3.190 | 3.190 | 1,400 | -0.03(-0.93%) |
Apr 03, 2013 | 3.160 | 3.220 | 3.160 | 3.220 | 1,150 | +0.04(+1.26%) |
Apr 02, 2013 | 3.140 | 3.180 | 3.130 | 3.180 | 11,065 | +0.08(+2.58%) |
Apr 01, 2013 | 3.100 | 3.100 | 3.100 | 3.100 | 200 | -0.06(-1.90%) |
Mar 28, 2013 | 3.220 | 3.220 | 3.160 | 3.160 | 2,300 | -0.02(-0.63%) |
Mar 27, 2013 | 3.110 | 3.190 | 3.070 | 3.180 | 12,805 | +0.04(+1.27%) |
Mar 26, 2013 | 3.130 | 3.140 | 3.100 | 3.140 | 18,505 | +0.05(+1.62%) |
Mar 25, 2013 | 2.980 | 3.090 | 2.980 | 3.090 | 5,151 | +0.15(+5.10%) |
Mar 22, 2013 | 2.890 | 2.940 | 2.890 | 2.940 | 2,464 | +0.13(+4.63%) |
Mar 21, 2013 | 2.850 | 2.850 | 2.810 | 2.810 | 5,094 | -0.02(-0.71%) |
Mar 20, 2013 | 2.800 | 2.830 | 2.800 | 2.830 | 1,125 | +0.08(+2.91%) |
Mar 19, 2013 | 2.750 | 2.770 | 2.720 | 2.750 | 20,920 | -0.06(-2.14%) |
Mar 15, 2013 | 2.810 | 2.810 | 2.810 | 0 | -0.09(-3.10%) | |
Mar 14, 2013 | 2.910 | 2.910 | 2.900 | 2.900 | 5,242 | +0.00(+0.00%) |
Mar 13, 2013 | 2.940 | 2.940 | 2.900 | 2.900 | 1,100 | -0.09(-3.01%) |
Mar 12, 2013 | 2.870 | 2.990 | 2.810 | 2.990 | 25,500 | +0.14(+4.91%) |
Mar 11, 2013 | 2.900 | 2.900 | 2.850 | 2.850 | 9,700 | +0.05(+1.79%) |
Mar 08, 2013 | 2.800 | 2.800 | 2.800 | 2.800 | 1,475 | +0.02(+0.72%) |
Mar 07, 2013 | 2.750 | 2.780 | 2.750 | 2.780 | 1,100 | +0.02(+0.72%) |
Mar 06, 2013 | 2.730 | 2.800 | 2.730 | 2.760 | 3,083 | -0.01(-0.36%) |
Mar 05, 2013 | 2.680 | 2.770 | 2.680 | 2.770 | 14,152 | +0.04(+1.47%) |
Mar 04, 2013 | 2.740 | 2.740 | 2.670 | 2.730 | 11,900 | +0.04(+1.49%) |