Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2.913 | 2.967 | 2.908 | 2.918 | 141,797 | +0.00(+0.17%) |
May 30, 2013 | 2.918 | 2.928 | 2.908 | 2.913 | 0 | -0.01(-0.50%) |
May 29, 2013 | 2.933 | 2.933 | 2.913 | 2.928 | 97,964 | +0.00(+0.00%) |
May 28, 2013 | 2.943 | 2.943 | 2.918 | 2.928 | 51,750 | -0.00(-0.17%) |
May 24, 2013 | 2.928 | 2.938 | 2.928 | 2.933 | 0 | +0.00(+0.17%) |
May 23, 2013 | 2.933 | 2.943 | 2.928 | 2.928 | 0 | -0.00(-0.17%) |
May 22, 2013 | 2.928 | 2.943 | 2.928 | 2.933 | 0 | +0.00(+0.17%) |
May 21, 2013 | 2.943 | 2.943 | 2.928 | 2.928 | 0 | +0.00(+0.00%) |
May 20, 2013 | 2.943 | 2.943 | 2.913 | 2.928 | 0 | -0.01(-0.50%) |
May 17, 2013 | 2.938 | 2.967 | 2.908 | 2.943 | 0 | +0.02(+0.67%) |
May 16, 2013 | 2.943 | 2.962 | 2.908 | 2.923 | 33,626 | -0.01(-0.33%) |
May 15, 2013 | 2.908 | 2.943 | 2.908 | 2.933 | 0 | +0.03(+1.01%) |
May 13, 2013 | 2.943 | 2.943 | 2.869 | 2.903 | 0 | -0.03(-1.00%) |
May 10, 2013 | 2.938 | 2.943 | 2.928 | 2.933 | 0 | -0.01(-0.33%) |
May 09, 2013 | 2.957 | 2.957 | 2.933 | 2.943 | 0 | +0.00(+0.17%) |
May 08, 2013 | 2.982 | 2.982 | 2.938 | 2.938 | 0 | -0.03(-1.16%) |
May 07, 2013 | 2.967 | 2.982 | 2.967 | 2.972 | 0 | +0.00(+0.17%) |
May 06, 2013 | 2.987 | 2.987 | 2.928 | 2.967 | 0 | +0.00(+0.00%) |
May 03, 2013 | 2.948 | 2.982 | 2.938 | 2.967 | 0 | +0.03(+1.00%) |
May 02, 2013 | 2.943 | 2.972 | 2.899 | 2.938 | 0 | -0.00(-0.17%) |
May 01, 2013 | 2.918 | 2.977 | 2.918 | 2.943 | 0 | +0.02(+0.84%) |
Apr 30, 2013 | 2.933 | 2.987 | 2.879 | 2.918 | 0 | -0.04(-1.49%) |
Apr 29, 2013 | 2.982 | 2.992 | 2.962 | 2.962 | 54,224 | -0.02(-0.80%) |
Apr 26, 2013 | 2.948 | 2.992 | 2.933 | 2.986 | 51,924 | +0.05(+1.82%) |
Apr 25, 2013 | 2.918 | 2.952 | 2.918 | 2.933 | 29,671 | +0.01(+0.34%) |
Apr 24, 2013 | 2.830 | 2.923 | 2.830 | 2.923 | 0 | +0.02(+0.68%) |
Apr 23, 2013 | 2.854 | 2.903 | 2.840 | 2.903 | 38,420 | +0.05(+1.72%) |
Apr 22, 2013 | 2.869 | 2.903 | 2.820 | 2.854 | 34,862 | -0.01(-0.34%) |
Apr 19, 2013 | 2.842 | 2.899 | 2.825 | 2.864 | 13,532 | +0.03(+1.21%) |
Apr 18, 2013 | 2.825 | 2.845 | 2.825 | 2.830 | 14,240 | -0.02(-0.86%) |
Apr 17, 2013 | 2.977 | 2.982 | 2.830 | 2.854 | 91,190 | -0.09(-3.16%) |
Apr 16, 2013 | 2.982 | 2.982 | 2.908 | 2.948 | 17,190 | +0.00(+0.00%) |
Apr 15, 2013 | 2.918 | 2.948 | 2.820 | 2.948 | 52,101 | -0.00(-0.17%) |
Apr 12, 2013 | 2.908 | 2.962 | 2.899 | 2.952 | 24,891 | +0.01(+0.50%) |
Apr 11, 2013 | 2.928 | 2.977 | 2.860 | 2.938 | 93,508 | -0.01(-0.33%) |
Apr 10, 2013 | 2.835 | 2.987 | 2.801 | 2.948 | 51,532 | +0.09(+3.09%) |
Apr 09, 2013 | 2.992 | 2.992 | 2.845 | 2.859 | 92,831 | -0.14(-4.58%) |
Apr 08, 2013 | 3.002 | 3.002 | 2.967 | 2.997 | 75,158 | +0.02(+0.66%) |
Apr 05, 2013 | 2.987 | 2.992 | 2.943 | 2.977 | 179,102 | +0.00(+0.00%) |
Apr 04, 2013 | 2.967 | 2.987 | 2.967 | 2.977 | 32,395 | +0.00(+0.16%) |
Apr 03, 2013 | 2.967 | 2.987 | 2.963 | 2.972 | 84,233 | +0.02(+0.83%) |
Apr 02, 2013 | 2.977 | 2.977 | 2.943 | 2.948 | 52,960 | -0.03(-0.99%) |
Apr 01, 2013 | 2.957 | 2.982 | 2.913 | 2.977 | 76,098 | +0.03(+1.17%) |
Mar 28, 2013 | 2.923 | 2.948 | 2.889 | 2.943 | 52,003 | +0.02(+0.67%) |
Mar 27, 2013 | 2.913 | 2.948 | 2.903 | 2.923 | 28,154 | +0.02(+0.68%) |
Mar 26, 2013 | 2.943 | 2.943 | 2.860 | 2.903 | 12,880 | -0.04(-1.33%) |
Mar 25, 2013 | 2.899 | 2.943 | 2.835 | 2.943 | 29,840 | +0.04(+1.52%) |
Mar 22, 2013 | 2.879 | 2.943 | 2.864 | 2.899 | 50,649 | +0.00(+0.00%) |
Mar 21, 2013 | 2.943 | 2.943 | 2.840 | 2.898 | 25,858 | -0.04(-1.50%) |
Mar 20, 2013 | 2.918 | 2.986 | 2.899 | 2.943 | 18,077 | +0.05(+1.69%) |
Mar 19, 2013 | 2.972 | 3.021 | 2.894 | 2.894 | 20,514 | -0.09(-3.12%) |
Mar 18, 2013 | 2.997 | 3.036 | 2.923 | 2.987 | 76,477 | +0.01(+0.33%) |
Mar 15, 2013 | 2.962 | 2.997 | 2.919 | 2.977 | 120,235 | +0.00(+0.00%) |
Mar 14, 2013 | 2.992 | 2.992 | 2.903 | 2.977 | 56,277 | +0.00(+0.16%) |
Mar 13, 2013 | 3.002 | 3.002 | 2.918 | 2.972 | 21,329 | -0.02(-0.66%) |
Mar 12, 2013 | 3.016 | 3.035 | 2.914 | 2.992 | 61,444 | -0.02(-0.64%) |
Mar 11, 2013 | 2.977 | 3.035 | 2.938 | 3.011 | 138,809 | +0.03(+1.14%) |
Mar 08, 2013 | 2.953 | 2.977 | 2.890 | 2.977 | 78,494 | +0.01(+0.33%) |
Mar 07, 2013 | 2.914 | 2.968 | 2.895 | 2.968 | 58,337 | +0.04(+1.32%) |
Mar 06, 2013 | 2.880 | 2.929 | 2.784 | 2.929 | 52,332 | +0.07(+2.54%) |
Mar 05, 2013 | 2.924 | 2.929 | 2.808 | 2.856 | 101,987 | -0.07(-2.32%) |
Mar 04, 2013 | 2.822 | 2.929 | 2.822 | 2.924 | 89,473 | +0.12(+4.14%) |