Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2.865 | 2.865 | 2.730 | 2.742 | 1,060,789 | -0.12(-4.31%) |
May 30, 2013 | 2.846 | 2.877 | 2.827 | 2.865 | 399,245 | +0.02(+0.81%) |
May 29, 2013 | 2.877 | 2.877 | 2.804 | 2.842 | 761,089 | -0.03(-0.94%) |
May 28, 2013 | 2.927 | 2.931 | 2.868 | 2.869 | 605,223 | -0.06(-2.11%) |
May 24, 2013 | 2.908 | 2.931 | 2.906 | 2.931 | 683,246 | +0.00(+0.13%) |
May 23, 2013 | 2.888 | 2.927 | 2.888 | 2.927 | 728,421 | +0.02(+0.66%) |
May 22, 2013 | 2.915 | 2.923 | 2.888 | 2.908 | 693,706 | -0.01(-0.40%) |
May 21, 2013 | 2.923 | 2.927 | 2.906 | 2.919 | 330,332 | -0.01(-0.26%) |
May 20, 2013 | 2.908 | 2.927 | 2.908 | 2.927 | 454,074 | +0.02(+0.80%) |
May 17, 2013 | 2.912 | 2.915 | 2.900 | 2.904 | 410,707 | -0.01(-0.27%) |
May 16, 2013 | 2.912 | 2.915 | 2.896 | 2.912 | 638,776 | -0.01(-0.26%) |
May 15, 2013 | 2.908 | 2.919 | 2.896 | 2.919 | 791,354 | -0.01(-0.29%) |
May 13, 2013 | 2.916 | 2.928 | 2.889 | 2.928 | 464,598 | +0.00(+0.13%) |
May 10, 2013 | 2.932 | 2.932 | 2.912 | 2.924 | 571,360 | -0.01(-0.39%) |
May 09, 2013 | 2.912 | 2.935 | 2.909 | 2.935 | 357,030 | +0.02(+0.66%) |
May 08, 2013 | 2.901 | 2.916 | 2.886 | 2.916 | 771,518 | +0.03(+1.06%) |
May 07, 2013 | 2.928 | 2.928 | 2.886 | 2.886 | 597,119 | -0.05(-1.70%) |
May 06, 2013 | 2.901 | 2.935 | 2.901 | 2.935 | 431,891 | +0.01(+0.26%) |
May 03, 2013 | 2.935 | 2.939 | 2.905 | 2.928 | 498,652 | -0.01(-0.39%) |
May 02, 2013 | 2.935 | 2.947 | 2.924 | 2.939 | 792,630 | -0.00(-0.13%) |
May 01, 2013 | 2.928 | 2.947 | 2.924 | 2.943 | 599,131 | +0.01(+0.39%) |
Apr 30, 2013 | 2.912 | 2.932 | 2.909 | 2.932 | 1,059,703 | +0.02(+0.53%) |
Apr 29, 2013 | 2.912 | 2.924 | 2.912 | 2.916 | 529,037 | -0.02(-0.65%) |
Apr 26, 2013 | 2.916 | 2.935 | 2.905 | 2.935 | 388,113 | +0.02(+0.66%) |
Apr 25, 2013 | 2.916 | 2.924 | 2.909 | 2.916 | 749,655 | +0.01(+0.20%) |
Apr 24, 2013 | 2.912 | 2.916 | 2.901 | 2.910 | 452,969 | +0.00(+0.07%) |
Apr 23, 2013 | 2.909 | 2.909 | 2.893 | 2.909 | 511,735 | +0.01(+0.40%) |
Apr 22, 2013 | 2.897 | 2.909 | 2.885 | 2.897 | 632,557 | -0.01(-0.40%) |
Apr 19, 2013 | 2.924 | 2.924 | 2.893 | 2.909 | 569,278 | -0.01(-0.26%) |
Apr 18, 2013 | 2.916 | 2.932 | 2.895 | 2.916 | 1,207,960 | +0.00(+0.00%) |
Apr 17, 2013 | 2.924 | 2.924 | 2.886 | 2.916 | 623,298 | +0.02(+0.66%) |
Apr 16, 2013 | 2.882 | 2.909 | 2.882 | 2.897 | 377,014 | +0.01(+0.39%) |
Apr 15, 2013 | 2.882 | 2.901 | 2.863 | 2.886 | 473,496 | +0.02(+0.53%) |
Apr 12, 2013 | 2.886 | 2.886 | 2.863 | 2.871 | 308,766 | +0.00(+0.00%) |
Apr 11, 2013 | 2.886 | 2.886 | 2.852 | 2.871 | 545,942 | +0.03(+0.94%) |
Apr 10, 2013 | 2.832 | 2.859 | 2.832 | 2.844 | 505,817 | +0.00(+0.00%) |
Apr 09, 2013 | 2.878 | 2.878 | 2.829 | 2.844 | 488,255 | +0.00(+0.00%) |
Apr 08, 2013 | 2.832 | 2.844 | 2.817 | 2.844 | 907,460 | +0.00(+0.13%) |
Apr 05, 2013 | 2.787 | 2.852 | 2.787 | 2.840 | 731,355 | +0.03(+1.09%) |
Apr 04, 2013 | 2.798 | 2.817 | 2.798 | 2.810 | 441,280 | -0.01(-0.27%) |
Apr 03, 2013 | 2.794 | 2.821 | 2.779 | 2.817 | 829,790 | +0.01(+0.27%) |
Apr 02, 2013 | 2.806 | 2.813 | 2.798 | 2.810 | 776,455 | -0.01(-0.41%) |
Apr 01, 2013 | 2.821 | 2.825 | 2.794 | 2.821 | 655,951 | +0.01(+0.41%) |
Mar 28, 2013 | 2.817 | 2.829 | 2.806 | 2.810 | 981,593 | -0.01(-0.41%) |
Mar 27, 2013 | 2.810 | 2.821 | 2.802 | 2.821 | 395,229 | +0.01(+0.41%) |
Mar 26, 2013 | 2.798 | 2.817 | 2.794 | 2.810 | 466,997 | +0.00(+0.14%) |
Mar 25, 2013 | 2.798 | 2.810 | 2.794 | 2.806 | 473,622 | +0.00(+0.00%) |
Mar 22, 2013 | 2.794 | 2.810 | 2.787 | 2.806 | 406,255 | +0.01(+0.27%) |
Mar 21, 2013 | 2.775 | 2.798 | 2.771 | 2.798 | 404,375 | +0.02(+0.69%) |
Mar 20, 2013 | 2.783 | 2.783 | 2.768 | 2.779 | 288,778 | -0.00(-0.14%) |
Mar 19, 2013 | 2.771 | 2.783 | 2.760 | 2.783 | 406,826 | +0.02(+0.55%) |
Mar 18, 2013 | 2.737 | 2.775 | 2.733 | 2.768 | 490,736 | +0.00(+0.00%) |
Mar 15, 2013 | 2.775 | 2.779 | 2.710 | 2.768 | 920,422 | -0.02(-0.55%) |
Mar 14, 2013 | 2.794 | 2.796 | 2.764 | 2.783 | 593,607 | -0.00(-0.14%) |
Mar 13, 2013 | 2.794 | 2.794 | 2.779 | 2.787 | 367,469 | -0.01(-0.27%) |
Mar 12, 2013 | 2.794 | 2.798 | 2.783 | 2.794 | 349,952 | +0.00(+0.00%) |
Mar 11, 2013 | 2.802 | 2.802 | 2.790 | 2.794 | 501,143 | +0.01(+0.27%) |
Mar 08, 2013 | 2.794 | 2.802 | 2.783 | 2.787 | 369,058 | -0.01(-0.41%) |
Mar 07, 2013 | 2.806 | 2.806 | 2.794 | 2.798 | 296,140 | -0.01(-0.27%) |
Mar 06, 2013 | 2.798 | 2.809 | 2.791 | 2.806 | 688,596 | +0.02(+0.54%) |
Mar 05, 2013 | 2.783 | 2.806 | 2.779 | 2.790 | 900,589 | +0.01(+0.27%) |
Mar 04, 2013 | 2.787 | 2.790 | 2.764 | 2.783 | 882,022 | +0.00(+0.00%) |