Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2.962 | 2.967 | 2.907 | 2.928 | 149,412 | -0.03(-1.14%) |
May 30, 2013 | 2.989 | 2.989 | 2.941 | 2.962 | 137,106 | -0.03(-1.09%) |
May 29, 2013 | 3.027 | 3.027 | 2.973 | 2.995 | 174,873 | -0.03(-0.90%) |
May 28, 2013 | 3.065 | 3.071 | 3.022 | 3.022 | 103,393 | -0.03(-0.89%) |
May 24, 2013 | 3.076 | 3.076 | 3.033 | 3.049 | 175,701 | -0.02(-0.71%) |
May 23, 2013 | 3.065 | 3.071 | 3.049 | 3.071 | 115,634 | -0.01(-0.18%) |
May 22, 2013 | 3.082 | 3.082 | 3.049 | 3.076 | 93,833 | +0.01(+0.18%) |
May 21, 2013 | 3.076 | 3.087 | 3.038 | 3.071 | 120,454 | +0.02(+0.54%) |
May 20, 2013 | 3.093 | 3.098 | 3.055 | 3.055 | 129,487 | -0.03(-1.06%) |
May 17, 2013 | 3.082 | 3.087 | 3.055 | 3.087 | 118,247 | +0.02(+0.71%) |
May 16, 2013 | 3.076 | 3.076 | 3.055 | 3.065 | 146,517 | +0.02(+0.72%) |
May 15, 2013 | 3.055 | 3.071 | 3.033 | 3.044 | 150,733 | -0.06(-1.98%) |
May 13, 2013 | 3.116 | 3.138 | 3.094 | 3.105 | 101,835 | -0.02(-0.74%) |
May 10, 2013 | 3.127 | 3.149 | 3.127 | 3.128 | 51,475 | +0.01(+0.40%) |
May 09, 2013 | 3.127 | 3.132 | 3.105 | 3.116 | 177,511 | +0.01(+0.17%) |
May 08, 2013 | 3.143 | 3.143 | 3.111 | 3.111 | 119,930 | -0.02(-0.69%) |
May 07, 2013 | 3.138 | 3.154 | 3.122 | 3.132 | 93,104 | +0.02(+0.52%) |
May 06, 2013 | 3.116 | 3.127 | 3.116 | 3.116 | 61,420 | -0.02(-0.52%) |
May 03, 2013 | 3.154 | 3.143 | 3.127 | 3.132 | 60,768 | -0.01(-0.17%) |
May 02, 2013 | 3.116 | 3.149 | 3.116 | 3.138 | 92,552 | +0.03(+0.87%) |
May 01, 2013 | 3.116 | 3.149 | 3.105 | 3.111 | 139,788 | -0.01(-0.17%) |
Apr 30, 2013 | 3.116 | 3.127 | 3.105 | 3.116 | 87,667 | +0.00(+0.00%) |
Apr 29, 2013 | 3.111 | 3.127 | 3.089 | 3.116 | 113,245 | +0.03(+0.88%) |
Apr 26, 2013 | 3.084 | 3.116 | 3.078 | 3.089 | 113,635 | -0.02(-0.70%) |
Apr 25, 2013 | 3.100 | 3.116 | 3.089 | 3.111 | 137,884 | +0.03(+1.06%) |
Apr 24, 2013 | 3.111 | 3.116 | 3.067 | 3.078 | 147,085 | -0.03(-1.05%) |
Apr 23, 2013 | 3.127 | 3.127 | 3.073 | 3.111 | 168,445 | +0.00(+0.00%) |
Apr 22, 2013 | 3.143 | 3.149 | 3.078 | 3.111 | 145,381 | +0.02(+0.70%) |
Apr 19, 2013 | 3.094 | 3.132 | 3.078 | 3.089 | 111,371 | -0.01(-0.18%) |
Apr 18, 2013 | 3.078 | 3.094 | 3.067 | 3.094 | 52,479 | +0.02(+0.71%) |
Apr 17, 2013 | 3.111 | 3.116 | 3.073 | 3.073 | 113,422 | -0.01(-0.18%) |
Apr 16, 2013 | 3.111 | 3.111 | 3.056 | 3.078 | 96,387 | -0.01(-0.23%) |
Apr 15, 2013 | 3.080 | 3.101 | 3.053 | 3.085 | 171,179 | +0.00(+0.00%) |
Apr 12, 2013 | 3.069 | 3.101 | 3.064 | 3.085 | 194,208 | +0.03(+0.88%) |
Apr 11, 2013 | 3.069 | 3.069 | 3.052 | 3.058 | 93,271 | -0.01(-0.17%) |
Apr 10, 2013 | 3.026 | 3.074 | 3.017 | 3.064 | 126,146 | +0.02(+0.71%) |
Apr 09, 2013 | 3.015 | 3.053 | 3.010 | 3.042 | 84,587 | +0.02(+0.54%) |
Apr 08, 2013 | 3.069 | 3.069 | 3.015 | 3.026 | 68,372 | -0.02(-0.71%) |
Apr 05, 2013 | 3.004 | 3.058 | 3.004 | 3.047 | 140,399 | +0.06(+1.99%) |
Apr 04, 2013 | 2.999 | 3.037 | 2.988 | 2.988 | 73,843 | -0.02(-0.72%) |
Apr 03, 2013 | 3.042 | 3.042 | 2.977 | 3.010 | 100,837 | -0.02(-0.71%) |
Apr 02, 2013 | 3.069 | 3.069 | 3.004 | 3.031 | 82,198 | -0.02(-0.71%) |
Apr 01, 2013 | 3.031 | 3.091 | 2.999 | 3.053 | 206,190 | +0.01(+0.18%) |
Mar 28, 2013 | 3.042 | 3.091 | 2.993 | 3.047 | 330,212 | +0.03(+0.89%) |
Mar 27, 2013 | 2.945 | 3.020 | 2.939 | 3.020 | 410,937 | +0.09(+2.95%) |
Mar 26, 2013 | 2.918 | 2.934 | 2.896 | 2.934 | 178,193 | +0.00(+0.00%) |
Mar 25, 2013 | 2.939 | 2.950 | 2.907 | 2.934 | 187,736 | +0.01(+0.18%) |
Mar 22, 2013 | 2.923 | 2.939 | 2.907 | 2.929 | 139,416 | +0.01(+0.18%) |
Mar 21, 2013 | 2.972 | 2.974 | 2.918 | 2.923 | 183,596 | -0.04(-1.28%) |
Mar 20, 2013 | 2.929 | 2.961 | 2.929 | 2.961 | 230,853 | +0.03(+1.11%) |
Mar 19, 2013 | 2.918 | 2.939 | 2.896 | 2.929 | 107,625 | +0.02(+0.57%) |
Mar 18, 2013 | 2.864 | 2.934 | 2.831 | 2.912 | 317,227 | +0.03(+0.93%) |
Mar 15, 2013 | 2.874 | 2.896 | 2.815 | 2.885 | 295,802 | -0.03(-0.93%) |
Mar 14, 2013 | 2.950 | 2.950 | 2.869 | 2.912 | 321,147 | -0.02(-0.74%) |
Mar 13, 2013 | 2.977 | 2.983 | 2.929 | 2.934 | 227,550 | -0.04(-1.27%) |
Mar 12, 2013 | 2.988 | 2.988 | 2.934 | 2.972 | 193,236 | +0.01(+0.31%) |
Mar 11, 2013 | 3.059 | 3.059 | 2.952 | 2.963 | 329,741 | -0.09(-2.99%) |
Mar 08, 2013 | 3.043 | 3.054 | 3.022 | 3.054 | 130,334 | +0.02(+0.53%) |
Mar 07, 2013 | 3.075 | 3.075 | 3.027 | 3.038 | 156,709 | -0.03(-0.88%) |
Mar 06, 2013 | 3.059 | 3.075 | 3.049 | 3.065 | 119,629 | -0.01(-0.35%) |
Mar 05, 2013 | 3.075 | 3.081 | 3.049 | 3.075 | 179,035 | +0.00(+0.00%) |
Mar 04, 2013 | 3.086 | 3.097 | 3.059 | 3.075 | 104,967 | -0.01(-0.17%) |