Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2.399 | 2.402 | 2.333 | 2.350 | 601,606 | -0.06(-2.31%) |
May 30, 2013 | 2.423 | 2.423 | 2.357 | 2.406 | 425,392 | -0.02(-0.86%) |
May 29, 2013 | 2.364 | 2.437 | 2.316 | 2.427 | 696,135 | +0.04(+1.74%) |
May 28, 2013 | 2.444 | 2.454 | 2.382 | 2.385 | 885,954 | -0.05(-2.13%) |
May 24, 2013 | 2.451 | 2.471 | 2.409 | 2.437 | 255,016 | -0.04(-1.68%) |
May 23, 2013 | 2.413 | 2.486 | 2.382 | 2.479 | 583,309 | +0.04(+1.71%) |
May 22, 2013 | 2.499 | 2.508 | 2.409 | 2.437 | 755,842 | -0.07(-2.77%) |
May 21, 2013 | 2.510 | 2.527 | 2.482 | 2.506 | 548,104 | +0.00(+0.14%) |
May 20, 2013 | 2.513 | 2.562 | 2.461 | 2.503 | 630,797 | +0.00(+0.00%) |
May 17, 2013 | 2.475 | 2.503 | 2.437 | 2.503 | 589,765 | +0.06(+2.41%) |
May 16, 2013 | 2.458 | 2.499 | 2.437 | 2.444 | 692,624 | -0.04(-1.54%) |
May 15, 2013 | 2.513 | 2.513 | 2.437 | 2.482 | 1,073,635 | +0.00(+0.00%) |
May 13, 2013 | 2.479 | 2.513 | 2.461 | 2.482 | 515,212 | +0.01(+0.28%) |
May 10, 2013 | 2.577 | 2.584 | 2.472 | 2.475 | 832,310 | -0.09(-3.59%) |
May 09, 2013 | 2.598 | 2.598 | 2.526 | 2.567 | 374,772 | +0.00(+0.00%) |
May 08, 2013 | 2.560 | 2.594 | 2.537 | 2.567 | 626,659 | -0.02(-0.79%) |
May 07, 2013 | 2.594 | 2.598 | 2.540 | 2.588 | 205,469 | +0.00(+0.13%) |
May 06, 2013 | 2.584 | 2.601 | 2.537 | 2.584 | 503,888 | +0.05(+2.16%) |
May 03, 2013 | 2.622 | 2.601 | 2.472 | 2.530 | 793,079 | -0.04(-1.72%) |
May 02, 2013 | 2.526 | 2.574 | 2.508 | 2.574 | 338,691 | +0.05(+2.17%) |
May 01, 2013 | 2.611 | 2.615 | 2.509 | 2.519 | 729,062 | -0.11(-4.27%) |
Apr 30, 2013 | 2.632 | 2.639 | 2.591 | 2.632 | 419,673 | +0.02(+0.65%) |
Apr 29, 2013 | 2.584 | 2.625 | 2.571 | 2.615 | 327,598 | +0.05(+2.13%) |
Apr 26, 2013 | 2.594 | 2.581 | 2.557 | 2.560 | 320,625 | -0.02(-0.79%) |
Apr 25, 2013 | 2.564 | 2.605 | 2.554 | 2.581 | 255,568 | +0.03(+1.34%) |
Apr 24, 2013 | 2.533 | 2.577 | 2.506 | 2.547 | 468,250 | +0.03(+1.08%) |
Apr 23, 2013 | 2.479 | 2.526 | 2.463 | 2.519 | 500,726 | +0.06(+2.64%) |
Apr 22, 2013 | 2.485 | 2.485 | 2.434 | 2.455 | 579,256 | -0.01(-0.42%) |
Apr 19, 2013 | 2.475 | 2.485 | 2.448 | 2.465 | 709,838 | +0.04(+1.54%) |
Apr 18, 2013 | 2.526 | 2.526 | 2.421 | 2.427 | 787,658 | -0.06(-2.60%) |
Apr 17, 2013 | 2.533 | 2.547 | 2.458 | 2.492 | 739,264 | -0.07(-2.66%) |
Apr 16, 2013 | 2.540 | 2.615 | 2.540 | 2.560 | 556,040 | +0.03(+1.21%) |
Apr 15, 2013 | 2.646 | 2.663 | 2.521 | 2.530 | 765,216 | -0.12(-4.38%) |
Apr 12, 2013 | 2.710 | 2.717 | 2.642 | 2.646 | 335,529 | -0.05(-2.02%) |
Apr 11, 2013 | 2.697 | 2.717 | 2.697 | 2.700 | 265,317 | -0.02(-0.75%) |
Apr 10, 2013 | 2.697 | 2.727 | 2.683 | 2.721 | 285,724 | +0.01(+0.50%) |
Apr 09, 2013 | 2.727 | 2.755 | 2.707 | 2.707 | 327,187 | -0.02(-0.63%) |
Apr 08, 2013 | 2.697 | 2.724 | 2.679 | 2.724 | 575,422 | +0.04(+1.65%) |
Apr 05, 2013 | 2.687 | 2.690 | 2.642 | 2.680 | 565,417 | -0.01(-0.25%) |
Apr 04, 2013 | 2.659 | 2.690 | 2.652 | 2.687 | 939,928 | +0.03(+1.03%) |
Apr 03, 2013 | 2.707 | 2.717 | 2.649 | 2.659 | 864,994 | -0.04(-1.64%) |
Apr 02, 2013 | 2.659 | 2.704 | 2.646 | 2.704 | 1,497,359 | +0.03(+1.28%) |
Apr 01, 2013 | 2.680 | 2.680 | 2.642 | 2.669 | 669,542 | -0.00(-0.13%) |
Mar 28, 2013 | 2.669 | 2.680 | 2.649 | 2.673 | 1,515,172 | +0.01(+0.38%) |
Mar 27, 2013 | 2.659 | 2.673 | 2.642 | 2.663 | 678,236 | -0.01(-0.38%) |
Mar 26, 2013 | 2.649 | 2.673 | 2.625 | 2.673 | 1,179,569 | +0.06(+2.22%) |
Mar 25, 2013 | 2.642 | 2.669 | 2.605 | 2.615 | 2,942,886 | +0.01(+0.52%) |
Mar 22, 2013 | 2.659 | 2.687 | 2.591 | 2.601 | 16,461,997 | -0.20(-7.29%) |
Mar 21, 2013 | 2.782 | 2.847 | 2.782 | 2.806 | 466,085 | +0.03(+1.11%) |
Mar 20, 2013 | 2.762 | 2.789 | 2.755 | 2.775 | 371,537 | +0.01(+0.25%) |
Mar 19, 2013 | 2.813 | 2.843 | 2.758 | 2.768 | 501,638 | -0.03(-1.22%) |
Mar 18, 2013 | 2.792 | 2.809 | 2.744 | 2.802 | 542,735 | +0.00(+0.12%) |
Mar 15, 2013 | 2.796 | 2.932 | 2.758 | 2.799 | 2,171,964 | -0.02(-0.73%) |
Mar 14, 2013 | 2.854 | 2.854 | 2.813 | 2.819 | 550,384 | -0.01(-0.48%) |
Mar 13, 2013 | 2.854 | 2.857 | 2.819 | 2.833 | 828,025 | +0.00(+0.00%) |
Mar 12, 2013 | 2.864 | 2.874 | 2.727 | 2.833 | 6,653,500 | -0.02(-0.60%) |
Mar 11, 2013 | 2.796 | 2.860 | 2.785 | 2.850 | 463,331 | +0.05(+1.83%) |
Mar 08, 2013 | 2.837 | 2.850 | 2.796 | 2.799 | 441,229 | +0.00(+0.00%) |
Mar 07, 2013 | 2.751 | 2.806 | 2.751 | 2.799 | 246,695 | +0.05(+1.86%) |
Mar 06, 2013 | 2.854 | 2.857 | 2.727 | 2.748 | 2,647,738 | -0.10(-3.47%) |
Mar 05, 2013 | 2.779 | 2.865 | 2.779 | 2.847 | 1,041,094 | +0.09(+3.09%) |
Mar 04, 2013 | 2.707 | 2.796 | 2.697 | 2.762 | 834,598 | +0.07(+2.53%) |