Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2.770 | 2.820 | 2.620 | 2.620 | 317,537 | -0.18(-6.43%) |
May 30, 2013 | 2.490 | 2.800 | 2.440 | 2.800 | 365,411 | +0.33(+13.36%) |
May 29, 2013 | 2.240 | 2.490 | 2.210 | 2.470 | 181,317 | +0.19(+8.33%) |
May 28, 2013 | 2.320 | 2.330 | 2.250 | 2.280 | 127,689 | -0.02(-0.87%) |
May 24, 2013 | 2.240 | 2.300 | 2.170 | 2.300 | 181,036 | +0.08(+3.60%) |
May 23, 2013 | 2.270 | 2.320 | 2.200 | 2.220 | 163,922 | -0.09(-3.90%) |
May 22, 2013 | 2.360 | 2.380 | 2.300 | 2.310 | 132,349 | +0.00(+0.00%) |
May 21, 2013 | 2.420 | 2.420 | 2.310 | 2.310 | 181,791 | -0.09(-3.75%) |
May 20, 2013 | 2.250 | 2.480 | 2.250 | 2.400 | 116,371 | +0.15(+6.67%) |
May 17, 2013 | 2.370 | 2.370 | 2.240 | 2.250 | 143,693 | -0.08(-3.43%) |
May 16, 2013 | 2.250 | 2.400 | 2.090 | 2.330 | 174,057 | +0.07(+3.10%) |
May 15, 2013 | 2.280 | 2.300 | 2.240 | 2.260 | 222,792 | -0.10(-4.24%) |
May 13, 2013 | 2.350 | 2.390 | 2.330 | 2.360 | 154,774 | -0.03(-1.26%) |
May 10, 2013 | 2.370 | 2.400 | 2.330 | 2.390 | 204,320 | -0.01(-0.42%) |
May 09, 2013 | 2.440 | 2.440 | 2.330 | 2.400 | 704,176 | -0.02(-0.83%) |
May 08, 2013 | 2.480 | 2.550 | 2.390 | 2.420 | 255,021 | +0.00(+0.00%) |
May 07, 2013 | 2.540 | 2.550 | 2.399 | 2.420 | 154,386 | -0.11(-4.35%) |
May 06, 2013 | 2.550 | 2.620 | 2.490 | 2.530 | 94,586 | -0.03(-1.17%) |
May 03, 2013 | 2.510 | 2.610 | 2.500 | 2.560 | 130,253 | +0.06(+2.40%) |
May 02, 2013 | 2.450 | 2.580 | 2.420 | 2.500 | 186,531 | +0.04(+1.63%) |
May 01, 2013 | 2.600 | 2.600 | 2.460 | 2.460 | 211,100 | -0.16(-6.11%) |
Apr 30, 2013 | 2.600 | 2.638 | 2.450 | 2.620 | 472,627 | +0.02(+0.77%) |
Apr 29, 2013 | 2.620 | 2.670 | 2.560 | 2.600 | 369,732 | -0.06(-2.26%) |
Apr 26, 2013 | 2.710 | 2.710 | 2.650 | 2.660 | 222,274 | -0.05(-1.85%) |
Apr 25, 2013 | 2.640 | 2.900 | 2.600 | 2.710 | 765,252 | +0.15(+5.86%) |
Apr 24, 2013 | 2.380 | 2.580 | 2.380 | 2.560 | 365,044 | +0.17(+7.11%) |
Apr 23, 2013 | 2.360 | 2.450 | 2.340 | 2.390 | 218,482 | +0.02(+0.84%) |
Apr 22, 2013 | 2.440 | 2.450 | 2.320 | 2.370 | 256,048 | -0.03(-1.25%) |
Apr 19, 2013 | 2.440 | 2.490 | 2.320 | 2.400 | 186,232 | +0.10(+4.35%) |
Apr 18, 2013 | 2.350 | 2.520 | 2.270 | 2.300 | 558,534 | -0.05(-2.13%) |
Apr 17, 2013 | 2.470 | 2.580 | 2.330 | 2.350 | 523,261 | -0.15(-6.00%) |
Apr 16, 2013 | 2.590 | 2.640 | 2.450 | 2.500 | 331,189 | -0.04(-1.57%) |
Apr 15, 2013 | 2.640 | 2.650 | 2.400 | 2.540 | 884,689 | -0.16(-5.93%) |
Apr 12, 2013 | 2.810 | 2.840 | 2.680 | 2.700 | 338,958 | -0.14(-4.93%) |
Apr 11, 2013 | 2.870 | 2.910 | 2.810 | 2.840 | 188,035 | +0.02(+0.71%) |
Apr 10, 2013 | 2.840 | 2.900 | 2.760 | 2.820 | 177,162 | -0.01(-0.35%) |
Apr 09, 2013 | 2.920 | 2.930 | 2.830 | 2.830 | 161,217 | -0.08(-2.75%) |
Apr 08, 2013 | 2.860 | 3.000 | 2.819 | 2.910 | 123,953 | +0.02(+0.69%) |
Apr 05, 2013 | 2.890 | 2.940 | 2.810 | 2.890 | 152,850 | -0.02(-0.69%) |
Apr 04, 2013 | 3.010 | 3.040 | 2.910 | 2.910 | 306,668 | -0.08(-2.68%) |
Apr 03, 2013 | 3.010 | 3.070 | 2.960 | 2.990 | 354,931 | -0.07(-2.29%) |
Apr 02, 2013 | 3.100 | 3.120 | 2.930 | 3.060 | 782,288 | -0.04(-1.29%) |
Apr 01, 2013 | 3.140 | 3.170 | 3.060 | 3.100 | 709,754 | -0.07(-2.21%) |
Mar 28, 2013 | 3.350 | 3.360 | 3.080 | 3.170 | 258,385 | -0.16(-4.80%) |
Mar 27, 2013 | 3.250 | 3.380 | 3.220 | 3.330 | 314,643 | +0.06(+1.83%) |
Mar 26, 2013 | 3.260 | 3.300 | 3.150 | 3.270 | 289,620 | -0.03(-0.91%) |
Mar 25, 2013 | 3.260 | 3.300 | 3.170 | 3.300 | 421,679 | +0.04(+1.23%) |
Mar 22, 2013 | 3.290 | 3.310 | 3.210 | 3.260 | 430,058 | -0.02(-0.61%) |
Mar 21, 2013 | 3.260 | 3.280 | 3.230 | 3.280 | 278,687 | +0.03(+0.92%) |
Mar 20, 2013 | 3.250 | 3.290 | 3.190 | 3.250 | 559,738 | +0.01(+0.31%) |
Mar 19, 2013 | 3.360 | 3.380 | 3.210 | 3.240 | 171,043 | -0.13(-3.86%) |
Mar 18, 2013 | 3.480 | 3.630 | 3.300 | 3.370 | 268,819 | -0.04(-1.17%) |
Mar 15, 2013 | 3.200 | 3.420 | 3.180 | 3.410 | 240,193 | +0.23(+7.23%) |
Mar 14, 2013 | 3.180 | 3.210 | 3.110 | 3.180 | 140,362 | +0.03(+0.95%) |
Mar 13, 2013 | 3.420 | 3.450 | 3.130 | 3.150 | 167,609 | -0.25(-7.35%) |
Mar 12, 2013 | 3.140 | 3.490 | 3.110 | 3.400 | 832,627 | +0.32(+10.39%) |
Mar 11, 2013 | 2.978 | 3.120 | 2.950 | 3.080 | 346,690 | +0.14(+4.76%) |
Mar 08, 2013 | 2.870 | 2.980 | 2.830 | 2.940 | 316,708 | +0.07(+2.44%) |
Mar 07, 2013 | 2.850 | 2.910 | 2.830 | 2.870 | 255,051 | +0.08(+2.87%) |
Mar 06, 2013 | 2.850 | 2.890 | 2.680 | 2.790 | 182,508 | -0.06(-2.11%) |
Mar 05, 2013 | 2.800 | 2.880 | 2.670 | 2.850 | 393,804 | +0.17(+6.34%) |
Mar 04, 2013 | 3.120 | 3.120 | 2.680 | 2.680 | 595,051 | -0.42(-13.55%) |