Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2.982 | 2.993 | 2.923 | 2.923 | 20,101,310 | -0.06(-2.07%) |
May 30, 2013 | 2.985 | 3.019 | 2.982 | 2.985 | 8,275,584 | +0.00(+0.00%) |
May 29, 2013 | 3.007 | 3.019 | 2.977 | 2.985 | 11,379,758 | -0.03(-0.93%) |
May 28, 2013 | 3.021 | 3.054 | 3.007 | 3.013 | 11,416,814 | +0.00(+0.09%) |
May 24, 2013 | 2.991 | 3.021 | 2.991 | 3.010 | 0 | -0.01(-0.18%) |
May 23, 2013 | 3.002 | 3.033 | 2.982 | 3.016 | 0 | -0.01(-0.37%) |
May 22, 2013 | 3.046 | 3.058 | 3.021 | 3.027 | 10,342,814 | -0.02(-0.64%) |
May 21, 2013 | 3.060 | 3.060 | 3.030 | 3.046 | 0 | +0.00(+0.00%) |
May 20, 2013 | 3.058 | 3.060 | 3.038 | 3.046 | 9,125,882 | -0.01(-0.27%) |
May 17, 2013 | 3.046 | 3.058 | 3.030 | 3.055 | 0 | +0.01(+0.37%) |
May 16, 2013 | 3.035 | 3.058 | 3.033 | 3.044 | 7,087,036 | +0.00(+0.00%) |
May 15, 2013 | 3.035 | 3.058 | 3.030 | 3.044 | 0 | +0.02(+0.74%) |
May 13, 2013 | 3.016 | 3.030 | 3.007 | 3.021 | 0 | +0.01(+0.37%) |
May 10, 2013 | 3.030 | 3.035 | 3.002 | 3.010 | 0 | -0.01(-0.46%) |
May 09, 2013 | 3.030 | 3.033 | 3.016 | 3.024 | 0 | -0.01(-0.18%) |
May 08, 2013 | 3.021 | 3.035 | 3.014 | 3.030 | 10,363,064 | +0.00(+0.05%) |
May 07, 2013 | 3.038 | 3.069 | 3.012 | 3.028 | 18,214,914 | -0.07(-2.12%) |
May 06, 2013 | 3.077 | 3.094 | 3.052 | 3.094 | 9,426,529 | +0.02(+0.54%) |
May 03, 2013 | 3.085 | 3.091 | 3.060 | 3.077 | 0 | +0.02(+0.73%) |
May 02, 2013 | 3.044 | 3.069 | 3.033 | 3.055 | 0 | +0.03(+1.01%) |
May 01, 2013 | 3.066 | 3.069 | 3.016 | 3.024 | 11,621,134 | -0.05(-1.54%) |
Apr 30, 2013 | 3.044 | 3.072 | 3.038 | 3.072 | 0 | +0.03(+0.82%) |
Apr 29, 2013 | 3.033 | 3.052 | 3.025 | 3.046 | 8,295,435 | +0.03(+0.83%) |
Apr 26, 2013 | 3.027 | 3.055 | 3.019 | 3.021 | 8,644,917 | -0.00(-0.09%) |
Apr 25, 2013 | 3.016 | 3.027 | 3.012 | 3.024 | 9,851,642 | +0.01(+0.27%) |
Apr 24, 2013 | 3.021 | 3.021 | 2.994 | 3.016 | 7,396,869 | -0.01(-0.18%) |
Apr 23, 2013 | 2.975 | 3.021 | 2.963 | 3.021 | 10,945,073 | +0.07(+2.33%) |
Apr 22, 2013 | 2.952 | 2.966 | 2.928 | 2.952 | 9,416,229 | +0.01(+0.47%) |
Apr 19, 2013 | 2.903 | 2.941 | 2.897 | 2.939 | 8,196,374 | +0.04(+1.43%) |
Apr 18, 2013 | 2.906 | 2.919 | 2.881 | 2.897 | 12,837,769 | +0.01(+0.48%) |
Apr 17, 2013 | 2.939 | 2.944 | 2.853 | 2.884 | 15,834,931 | -0.07(-2.33%) |
Apr 16, 2013 | 2.952 | 2.968 | 2.936 | 2.952 | 8,486,125 | +0.02(+0.56%) |
Apr 15, 2013 | 2.986 | 2.986 | 2.936 | 2.936 | 15,136,429 | -0.06(-1.93%) |
Apr 12, 2013 | 3.002 | 3.010 | 2.975 | 2.994 | 7,856,052 | -0.01(-0.37%) |
Apr 11, 2013 | 3.027 | 3.032 | 3.002 | 3.005 | 9,235,948 | -0.02(-0.82%) |
Apr 10, 2013 | 2.994 | 3.030 | 2.994 | 3.030 | 14,039,378 | +0.04(+1.20%) |
Apr 09, 2013 | 2.999 | 3.008 | 2.977 | 2.994 | 8,307,548 | -0.01(-0.28%) |
Apr 08, 2013 | 2.994 | 3.005 | 2.965 | 3.002 | 8,001,397 | +0.02(+0.55%) |
Apr 05, 2013 | 2.963 | 2.988 | 2.939 | 2.986 | 7,286,554 | +0.00(+0.09%) |
Apr 04, 2013 | 2.963 | 2.988 | 2.963 | 2.983 | 5,816,893 | +0.03(+0.93%) |
Apr 03, 2013 | 3.008 | 3.009 | 2.952 | 2.955 | 13,105,284 | -0.05(-1.56%) |
Apr 02, 2013 | 3.010 | 3.019 | 2.991 | 3.002 | 8,841,657 | +0.01(+0.18%) |
Apr 01, 2013 | 3.010 | 3.030 | 2.991 | 2.997 | 10,257,221 | -0.01(-0.37%) |
Mar 28, 2013 | 3.019 | 3.021 | 3.005 | 3.008 | 9,637,276 | -0.01(-0.27%) |
Mar 27, 2013 | 3.008 | 3.019 | 2.997 | 3.016 | 10,364,794 | +0.00(+0.00%) |
Mar 26, 2013 | 3.030 | 3.041 | 3.008 | 3.016 | 18,590,210 | -0.03(-0.90%) |
Mar 25, 2013 | 3.065 | 3.068 | 3.030 | 3.043 | 14,126,133 | -0.01(-0.18%) |
Mar 22, 2013 | 3.049 | 3.054 | 3.033 | 3.049 | 8,098,137 | +0.02(+0.54%) |
Mar 21, 2013 | 3.057 | 3.068 | 3.022 | 3.033 | 11,098,928 | -0.00(-0.09%) |
Mar 20, 2013 | 3.043 | 3.054 | 3.027 | 3.035 | 8,638,780 | +0.01(+0.36%) |
Mar 19, 2013 | 3.060 | 3.076 | 3.012 | 3.024 | 14,661,302 | -0.03(-0.89%) |
Mar 18, 2013 | 3.093 | 3.093 | 3.049 | 3.052 | 9,224,263 | -0.03(-1.02%) |
Mar 15, 2013 | 3.076 | 3.087 | 3.065 | 3.083 | 9,720,477 | +0.00(+0.00%) |
Mar 14, 2013 | 3.076 | 3.090 | 3.065 | 3.083 | 8,764,908 | +0.01(+0.40%) |
Mar 13, 2013 | 3.046 | 3.079 | 3.038 | 3.071 | 10,662,336 | +0.02(+0.63%) |
Mar 12, 2013 | 3.043 | 3.056 | 3.043 | 3.052 | 7,874,776 | +0.00(+0.09%) |
Mar 11, 2013 | 3.043 | 3.052 | 3.038 | 3.049 | 6,963,109 | +0.00(+0.09%) |
Mar 08, 2013 | 3.043 | 3.054 | 3.030 | 3.046 | 11,008,245 | +0.02(+0.54%) |
Mar 07, 2013 | 3.027 | 3.033 | 3.008 | 3.030 | 9,368,833 | +0.00(+0.09%) |
Mar 06, 2013 | 3.043 | 3.043 | 3.016 | 3.027 | 7,573,197 | -0.01(-0.18%) |
Mar 05, 2013 | 3.041 | 3.046 | 3.027 | 3.033 | 9,715,813 | +0.00(+0.09%) |
Mar 04, 2013 | 3.035 | 3.041 | 3.008 | 3.030 | 10,399,349 | -0.01(-0.36%) |