Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2.972 | 2.972 | 2.958 | 2.958 | 13,585 | -0.01(-0.24%) |
May 30, 2013 | 2.973 | 2.973 | 2.965 | 2.965 | 869 | -0.01(-0.48%) |
May 29, 2013 | 2.958 | 2.980 | 2.958 | 2.980 | 2,109 | +0.02(+0.73%) |
May 28, 2013 | 2.965 | 2.965 | 2.958 | 2.958 | 53,246 | +0.00(+0.00%) |
May 24, 2013 | 2.969 | 3.016 | 2.958 | 2.958 | 8,906 | -0.03(-0.96%) |
May 23, 2013 | 2.972 | 3.001 | 2.958 | 2.987 | 23,205 | +0.01(+0.24%) |
May 22, 2013 | 2.965 | 2.980 | 2.958 | 2.980 | 44,811 | +0.01(+0.49%) |
May 21, 2013 | 2.972 | 3.007 | 2.965 | 2.965 | 2,945 | -0.06(-1.90%) |
May 20, 2013 | 2.965 | 3.023 | 2.965 | 3.023 | 24,096 | +0.06(+1.94%) |
May 17, 2013 | 2.965 | 2.966 | 2.965 | 2.965 | 2,264 | -0.03(-0.96%) |
May 16, 2013 | 2.951 | 3.016 | 2.915 | 2.994 | 2,635 | +0.04(+1.46%) |
May 15, 2013 | 3.016 | 3.023 | 2.901 | 2.951 | 82,483 | -0.01(-0.24%) |
May 13, 2013 | 2.980 | 3.044 | 2.958 | 2.958 | 3,376 | -0.08(-2.61%) |
May 10, 2013 | 3.008 | 3.037 | 2.947 | 3.037 | 3,979 | +0.06(+1.93%) |
May 09, 2013 | 2.965 | 2.987 | 2.915 | 2.980 | 40,078 | +0.01(+0.49%) |
May 08, 2013 | 3.008 | 3.008 | 2.958 | 2.965 | 5,885 | -0.06(-2.14%) |
May 07, 2013 | 3.044 | 3.052 | 3.030 | 3.030 | 1,228 | -0.01(-0.47%) |
May 06, 2013 | 3.066 | 3.073 | 3.023 | 3.044 | 4,448 | -0.02(-0.70%) |
May 03, 2013 | 3.080 | 3.073 | 2.994 | 3.066 | 37,932 | -0.01(-0.23%) |
May 02, 2013 | 3.088 | 3.095 | 3.059 | 3.073 | 4,132 | -0.01(-0.23%) |
May 01, 2013 | 3.073 | 3.080 | 2.974 | 3.080 | 6,473 | +0.03(+0.94%) |
Apr 30, 2013 | 3.041 | 3.052 | 3.041 | 3.052 | 829 | -0.04(-1.17%) |
Apr 29, 2013 | 3.080 | 3.088 | 3.030 | 3.088 | 6,255 | +0.02(+0.70%) |
Apr 26, 2013 | 3.044 | 3.080 | 3.044 | 3.066 | 52,668 | -0.01(-0.23%) |
Apr 25, 2013 | 3.073 | 3.080 | 3.034 | 3.073 | 17,342 | -0.02(-0.70%) |
Apr 24, 2013 | 3.059 | 3.095 | 3.052 | 3.095 | 4,910 | +0.01(+0.47%) |
Apr 23, 2013 | 3.044 | 3.088 | 3.044 | 3.080 | 19,454 | +0.07(+2.39%) |
Apr 22, 2013 | 2.972 | 3.070 | 2.972 | 3.008 | 18,019 | +0.05(+1.70%) |
Apr 19, 2013 | 3.023 | 3.023 | 2.958 | 2.958 | 3,505 | -0.05(-1.67%) |
Apr 18, 2013 | 2.951 | 3.086 | 2.886 | 3.008 | 54,257 | +0.05(+1.70%) |
Apr 17, 2013 | 2.951 | 2.958 | 2.951 | 2.958 | 1,122 | -0.06(-1.91%) |
Apr 16, 2013 | 3.059 | 3.059 | 3.008 | 3.016 | 2,431 | -0.07(-2.33%) |
Apr 15, 2013 | 3.037 | 3.088 | 3.023 | 3.088 | 5,185 | +0.04(+1.18%) |
Apr 12, 2013 | 3.059 | 3.066 | 3.052 | 3.052 | 48,281 | +0.00(+0.00%) |
Apr 11, 2013 | 3.059 | 3.066 | 3.023 | 3.052 | 44,237 | -0.01(-0.24%) |
Apr 10, 2013 | 3.059 | 3.066 | 3.059 | 3.059 | 50,072 | -0.02(-0.70%) |
Apr 09, 2013 | 3.059 | 3.080 | 3.059 | 3.080 | 13,246 | +0.02(+0.71%) |
Apr 08, 2013 | 3.059 | 3.070 | 3.059 | 3.059 | 2,257 | +0.02(+0.71%) |
Apr 05, 2013 | 3.066 | 3.095 | 3.037 | 3.037 | 5,649 | -0.04(-1.37%) |
Apr 04, 2013 | 3.088 | 3.095 | 3.059 | 3.079 | 13,685 | +0.01(+0.43%) |
Apr 03, 2013 | 3.167 | 3.167 | 3.059 | 3.066 | 22,380 | -0.13(-4.05%) |
Apr 02, 2013 | 3.073 | 3.224 | 3.059 | 3.196 | 28,284 | +0.14(+4.47%) |
Apr 01, 2013 | 3.102 | 3.102 | 3.059 | 3.059 | 6,741 | -0.07(-2.30%) |
Mar 28, 2013 | 3.116 | 3.131 | 3.059 | 3.131 | 35,043 | +0.00(+0.00%) |
Mar 27, 2013 | 3.131 | 3.131 | 3.080 | 3.131 | 13,281 | +0.01(+0.46%) |
Mar 26, 2013 | 3.131 | 3.138 | 3.066 | 3.116 | 21,205 | -0.01(-0.46%) |
Mar 25, 2013 | 3.095 | 3.131 | 3.059 | 3.131 | 30,661 | +0.04(+1.16%) |
Mar 22, 2013 | 3.116 | 3.123 | 3.059 | 3.095 | 21,949 | +0.00(+0.00%) |
Mar 21, 2013 | 3.116 | 3.232 | 3.059 | 3.095 | 59,536 | +0.00(+0.07%) |
Mar 20, 2013 | 3.059 | 3.145 | 3.059 | 3.093 | 60,555 | -0.00(-0.07%) |
Mar 19, 2013 | 3.073 | 3.095 | 3.059 | 3.095 | 6,928 | +0.04(+1.18%) |
Mar 18, 2013 | 3.095 | 3.239 | 3.059 | 3.059 | 47,086 | -0.04(-1.16%) |
Mar 15, 2013 | 3.059 | 3.203 | 3.059 | 3.095 | 62,821 | +0.05(+1.65%) |
Mar 14, 2013 | 2.965 | 3.059 | 2.958 | 3.044 | 34,011 | +0.08(+2.67%) |
Mar 13, 2013 | 2.987 | 2.994 | 2.965 | 2.965 | 2,981 | +0.00(+0.00%) |
Mar 12, 2013 | 3.023 | 3.023 | 2.965 | 2.965 | 13,971 | -0.03(-0.96%) |
Mar 11, 2013 | 3.023 | 3.030 | 2.994 | 2.994 | 17,710 | -0.01(-0.48%) |
Mar 08, 2013 | 3.073 | 3.073 | 3.008 | 3.008 | 13,121 | -0.10(-3.24%) |
Mar 07, 2013 | 3.037 | 3.109 | 3.037 | 3.109 | 13,398 | +0.10(+3.35%) |
Mar 06, 2013 | 3.059 | 3.059 | 3.008 | 3.008 | 19,590 | -0.08(-2.56%) |
Mar 05, 2013 | 3.073 | 3.102 | 3.016 | 3.088 | 22,217 | +0.00(+0.00%) |
Mar 04, 2013 | 3.059 | 3.088 | 3.016 | 3.088 | 22,997 | -0.01(-0.46%) |