Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2.476 | 2.479 | 2.408 | 2.426 | 582,919 | -0.06(-2.31%) |
May 30, 2013 | 2.501 | 2.501 | 2.433 | 2.483 | 412,178 | -0.02(-0.86%) |
May 29, 2013 | 2.440 | 2.515 | 2.390 | 2.504 | 674,512 | +0.04(+1.74%) |
May 28, 2013 | 2.522 | 2.533 | 2.458 | 2.461 | 858,435 | -0.05(-2.13%) |
May 24, 2013 | 2.529 | 2.550 | 2.486 | 2.515 | 247,094 | -0.04(-1.68%) |
May 23, 2013 | 2.490 | 2.565 | 2.458 | 2.558 | 565,190 | +0.04(+1.71%) |
May 22, 2013 | 2.580 | 2.588 | 2.486 | 2.515 | 732,365 | -0.07(-2.77%) |
May 21, 2013 | 2.590 | 2.608 | 2.562 | 2.587 | 531,079 | +0.00(+0.14%) |
May 20, 2013 | 2.594 | 2.644 | 2.540 | 2.583 | 611,203 | +0.00(+0.00%) |
May 17, 2013 | 2.554 | 2.583 | 2.515 | 2.583 | 571,445 | +0.06(+2.41%) |
May 16, 2013 | 2.537 | 2.580 | 2.515 | 2.522 | 671,110 | -0.04(-1.54%) |
May 15, 2013 | 2.594 | 2.594 | 2.515 | 2.562 | 1,040,286 | +0.00(+0.00%) |
May 13, 2013 | 2.558 | 2.594 | 2.540 | 2.562 | 499,209 | +0.01(+0.28%) |
May 10, 2013 | 2.660 | 2.667 | 2.551 | 2.554 | 806,457 | -0.10(-3.59%) |
May 09, 2013 | 2.681 | 2.681 | 2.607 | 2.649 | 363,131 | +0.00(+0.00%) |
May 08, 2013 | 2.642 | 2.678 | 2.618 | 2.649 | 607,194 | -0.02(-0.79%) |
May 07, 2013 | 2.678 | 2.681 | 2.621 | 2.671 | 199,087 | +0.00(+0.13%) |
May 06, 2013 | 2.667 | 2.685 | 2.618 | 2.667 | 488,236 | +0.06(+2.16%) |
May 03, 2013 | 2.706 | 2.685 | 2.551 | 2.611 | 768,444 | -0.05(-1.72%) |
May 02, 2013 | 2.607 | 2.657 | 2.588 | 2.657 | 328,171 | +0.06(+2.16%) |
May 01, 2013 | 2.695 | 2.699 | 2.590 | 2.600 | 706,416 | -0.12(-4.27%) |
Apr 30, 2013 | 2.716 | 2.723 | 2.674 | 2.716 | 406,637 | +0.02(+0.65%) |
Apr 29, 2013 | 2.667 | 2.709 | 2.653 | 2.699 | 317,422 | +0.06(+2.13%) |
Apr 26, 2013 | 2.678 | 2.664 | 2.639 | 2.642 | 310,666 | -0.02(-0.79%) |
Apr 25, 2013 | 2.646 | 2.688 | 2.635 | 2.664 | 247,629 | +0.04(+1.34%) |
Apr 24, 2013 | 2.614 | 2.660 | 2.586 | 2.628 | 453,705 | +0.03(+1.08%) |
Apr 23, 2013 | 2.558 | 2.607 | 2.542 | 2.600 | 485,172 | +0.07(+2.64%) |
Apr 22, 2013 | 2.565 | 2.565 | 2.512 | 2.533 | 561,263 | -0.01(-0.42%) |
Apr 19, 2013 | 2.554 | 2.565 | 2.526 | 2.544 | 687,789 | +0.04(+1.54%) |
Apr 18, 2013 | 2.607 | 2.607 | 2.498 | 2.505 | 763,192 | -0.07(-2.60%) |
Apr 17, 2013 | 2.614 | 2.628 | 2.537 | 2.572 | 716,301 | -0.07(-2.66%) |
Apr 16, 2013 | 2.621 | 2.699 | 2.621 | 2.642 | 538,768 | +0.03(+1.21%) |
Apr 15, 2013 | 2.730 | 2.748 | 2.602 | 2.611 | 741,448 | -0.12(-4.38%) |
Apr 12, 2013 | 2.797 | 2.804 | 2.727 | 2.730 | 325,107 | -0.06(-2.02%) |
Apr 11, 2013 | 2.783 | 2.804 | 2.783 | 2.787 | 257,076 | -0.02(-0.75%) |
Apr 10, 2013 | 2.783 | 2.815 | 2.769 | 2.808 | 276,848 | +0.01(+0.50%) |
Apr 09, 2013 | 2.815 | 2.843 | 2.794 | 2.794 | 317,024 | -0.02(-0.63%) |
Apr 08, 2013 | 2.783 | 2.811 | 2.765 | 2.811 | 557,548 | +0.05(+1.65%) |
Apr 05, 2013 | 2.773 | 2.776 | 2.727 | 2.766 | 547,854 | -0.01(-0.25%) |
Apr 04, 2013 | 2.744 | 2.776 | 2.737 | 2.773 | 910,733 | +0.03(+1.03%) |
Apr 03, 2013 | 2.794 | 2.804 | 2.734 | 2.744 | 838,126 | -0.05(-1.64%) |
Apr 02, 2013 | 2.744 | 2.790 | 2.730 | 2.790 | 1,450,848 | +0.04(+1.28%) |
Apr 01, 2013 | 2.766 | 2.766 | 2.727 | 2.755 | 648,745 | -0.00(-0.13%) |
Mar 28, 2013 | 2.755 | 2.766 | 2.734 | 2.759 | 1,468,108 | +0.01(+0.38%) |
Mar 27, 2013 | 2.744 | 2.759 | 2.727 | 2.748 | 657,169 | -0.01(-0.38%) |
Mar 26, 2013 | 2.734 | 2.759 | 2.709 | 2.759 | 1,142,930 | +0.06(+2.22%) |
Mar 25, 2013 | 2.727 | 2.755 | 2.688 | 2.699 | 2,851,475 | +0.01(+0.52%) |
Mar 22, 2013 | 2.744 | 2.773 | 2.674 | 2.685 | 15,950,659 | -0.21(-7.29%) |
Mar 21, 2013 | 2.871 | 2.938 | 2.871 | 2.896 | 451,607 | +0.03(+1.11%) |
Mar 20, 2013 | 2.850 | 2.878 | 2.843 | 2.864 | 359,996 | +0.01(+0.25%) |
Mar 19, 2013 | 2.903 | 2.934 | 2.847 | 2.857 | 486,056 | -0.04(-1.22%) |
Mar 18, 2013 | 2.882 | 2.899 | 2.832 | 2.892 | 525,876 | +0.00(+0.12%) |
Mar 15, 2013 | 2.885 | 3.026 | 2.847 | 2.889 | 2,104,499 | -0.02(-0.73%) |
Mar 14, 2013 | 2.945 | 2.945 | 2.903 | 2.910 | 533,289 | -0.01(-0.48%) |
Mar 13, 2013 | 2.945 | 2.949 | 2.910 | 2.924 | 802,305 | +0.00(+0.00%) |
Mar 12, 2013 | 2.956 | 2.966 | 2.815 | 2.924 | 6,446,831 | -0.02(-0.60%) |
Mar 11, 2013 | 2.885 | 2.952 | 2.875 | 2.942 | 448,939 | +0.05(+1.83%) |
Mar 08, 2013 | 2.927 | 2.941 | 2.885 | 2.889 | 427,524 | +0.00(+0.00%) |
Mar 07, 2013 | 2.839 | 2.896 | 2.839 | 2.889 | 239,032 | +0.05(+1.86%) |
Mar 06, 2013 | 2.945 | 2.949 | 2.815 | 2.836 | 2,565,494 | -0.10(-3.47%) |
Mar 05, 2013 | 2.868 | 2.957 | 2.868 | 2.938 | 1,008,756 | +0.09(+3.09%) |
Mar 04, 2013 | 2.794 | 2.885 | 2.783 | 2.850 | 808,674 | +0.07(+2.53%) |