Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2.570 | 2.810 | 2.570 | 2.750 | 45,993 | +0.19(+7.42%) |
May 30, 2013 | 2.490 | 2.590 | 2.490 | 2.560 | 23,390 | +0.07(+2.81%) |
May 29, 2013 | 2.470 | 2.490 | 2.470 | 2.490 | 998 | +0.03(+1.22%) |
May 28, 2013 | 2.400 | 2.500 | 2.360 | 2.460 | 6,685 | +0.01(+0.41%) |
May 27, 2013 | 2.460 | 2.460 | 2.450 | 2.450 | 12,975 | -0.05(-2.00%) |
May 24, 2013 | 2.570 | 2.570 | 2.500 | 2.500 | 3,140 | -0.08(-3.10%) |
May 23, 2013 | 2.570 | 2.600 | 2.480 | 2.580 | 9,300 | -0.01(-0.39%) |
May 22, 2013 | 2.670 | 2.670 | 2.560 | 2.590 | 6,300 | +0.01(+0.39%) |
May 21, 2013 | 2.620 | 2.640 | 2.580 | 2.580 | 13,000 | -0.07(-2.64%) |
May 17, 2013 | 2.650 | 2.650 | 2.650 | 0 | +0.00(+0.00%) | |
May 16, 2013 | 2.710 | 2.710 | 2.650 | 2.650 | 10,300 | +0.00(+0.00%) |
May 15, 2013 | 2.770 | 2.780 | 2.650 | 2.650 | 14,522 | -0.10(-3.64%) |
May 13, 2013 | 2.660 | 2.800 | 2.660 | 2.750 | 15,819 | +0.12(+4.56%) |
May 10, 2013 | 2.650 | 2.650 | 2.630 | 2.630 | 4,900 | -0.02(-0.75%) |
May 09, 2013 | 2.680 | 2.690 | 2.650 | 2.650 | 9,300 | +0.00(+0.00%) |
May 08, 2013 | 2.600 | 2.650 | 2.600 | 2.650 | 1,225 | +0.02(+0.76%) |
May 07, 2013 | 2.650 | 2.670 | 2.620 | 2.630 | 8,669 | -0.07(-2.59%) |
May 06, 2013 | 2.630 | 2.700 | 2.600 | 2.700 | 6,700 | +0.04(+1.50%) |
May 03, 2013 | 2.620 | 2.660 | 2.620 | 2.660 | 2,700 | +0.02(+0.76%) |
May 02, 2013 | 2.610 | 2.640 | 2.610 | 2.640 | 2,200 | +0.00(+0.00%) |
May 01, 2013 | 2.550 | 2.640 | 2.550 | 2.640 | 3,150 | +0.09(+3.53%) |
Apr 30, 2013 | 2.580 | 2.590 | 2.540 | 2.550 | 7,900 | +0.00(+0.00%) |
Apr 29, 2013 | 2.520 | 2.550 | 2.520 | 2.550 | 5,693 | +0.10(+4.08%) |
Apr 26, 2013 | 2.510 | 2.510 | 2.430 | 2.450 | 5,900 | -0.14(-5.41%) |
Apr 25, 2013 | 2.620 | 2.620 | 2.500 | 2.590 | 19,760 | -0.04(-1.52%) |
Apr 24, 2013 | 2.660 | 2.660 | 2.630 | 2.630 | 20,490 | +0.01(+0.38%) |
Apr 23, 2013 | 2.680 | 2.680 | 2.620 | 2.620 | 9,100 | -0.03(-1.13%) |
Apr 22, 2013 | 2.660 | 2.700 | 2.620 | 2.650 | 24,866 | +0.10(+3.92%) |
Apr 19, 2013 | 2.500 | 2.650 | 2.450 | 2.550 | 8,744 | -0.06(-2.30%) |
Apr 18, 2013 | 2.560 | 2.610 | 2.500 | 2.610 | 3,200 | -0.02(-0.76%) |
Apr 17, 2013 | 2.600 | 2.670 | 2.600 | 2.630 | 13,613 | +0.07(+2.73%) |
Apr 16, 2013 | 2.610 | 2.630 | 2.560 | 2.560 | 20,700 | -0.14(-5.19%) |
Apr 15, 2013 | 2.760 | 2.760 | 2.600 | 2.700 | 13,500 | -0.05(-1.82%) |
Apr 12, 2013 | 2.820 | 2.820 | 2.750 | 2.750 | 6,600 | -0.05(-1.79%) |
Apr 11, 2013 | 2.890 | 2.900 | 2.800 | 2.800 | 9,142 | -0.06(-2.10%) |
Apr 10, 2013 | 2.900 | 2.900 | 2.800 | 2.860 | 13,900 | -0.01(-0.35%) |
Apr 09, 2013 | 2.880 | 2.900 | 2.870 | 2.870 | 13,800 | -0.03(-1.03%) |
Apr 08, 2013 | 2.900 | 2.900 | 2.820 | 2.900 | 7,100 | +0.03(+1.05%) |
Apr 05, 2013 | 3.040 | 3.040 | 2.810 | 2.870 | 31,600 | -0.14(-4.65%) |
Apr 04, 2013 | 3.080 | 3.080 | 3.010 | 3.010 | 3,400 | -0.09(-2.90%) |
Apr 03, 2013 | 3.050 | 3.160 | 3.050 | 3.100 | 5,600 | +0.05(+1.64%) |
Apr 02, 2013 | 3.120 | 3.120 | 3.050 | 3.050 | 5,119 | +0.00(+0.00%) |
Apr 01, 2013 | 3.040 | 3.100 | 3.040 | 3.050 | 2,700 | +0.00(+0.00%) |
Mar 28, 2013 | 3.050 | 3.050 | 3.050 | 0 | -0.02(-0.65%) | |
Mar 27, 2013 | 3.080 | 3.080 | 3.070 | 3.070 | 1,563 | -0.03(-0.97%) |
Mar 26, 2013 | 3.040 | 3.120 | 3.020 | 3.100 | 9,900 | +0.06(+1.97%) |
Mar 25, 2013 | 3.180 | 3.180 | 3.040 | 3.040 | 5,720 | -0.18(-5.59%) |
Mar 22, 2013 | 3.220 | 3.220 | 3.220 | 3.220 | 2,200 | -0.01(-0.31%) |
Mar 21, 2013 | 3.220 | 3.280 | 3.220 | 3.230 | 4,700 | -0.03(-0.92%) |
Mar 20, 2013 | 3.360 | 3.360 | 3.260 | 3.260 | 2,875 | -0.08(-2.40%) |
Mar 19, 2013 | 3.560 | 3.570 | 3.340 | 3.340 | 23,250 | -0.26(-7.22%) |
Mar 18, 2013 | 3.540 | 3.600 | 3.500 | 3.600 | 3,200 | +0.00(+0.00%) |
Mar 15, 2013 | 3.570 | 3.600 | 3.560 | 3.600 | 3,150 | +0.08(+2.27%) |
Mar 14, 2013 | 3.260 | 3.550 | 3.260 | 3.520 | 16,161 | +0.26(+7.98%) |
Mar 13, 2013 | 3.180 | 3.310 | 3.180 | 3.260 | 9,000 | +0.10(+3.16%) |
Mar 12, 2013 | 3.240 | 3.300 | 3.140 | 3.160 | 55,342 | -0.12(-3.66%) |
Mar 11, 2013 | 3.150 | 3.280 | 3.010 | 3.280 | 42,833 | +0.11(+3.47%) |
Mar 08, 2013 | 3.310 | 3.320 | 3.160 | 3.170 | 18,725 | -0.13(-3.94%) |
Mar 07, 2013 | 3.300 | 3.310 | 3.300 | 3.300 | 3,700 | +0.00(+0.00%) |
Mar 06, 2013 | 3.340 | 3.340 | 3.300 | 3.300 | 2,400 | -0.02(-0.60%) |
Mar 05, 2013 | 3.420 | 3.420 | 3.320 | 3.320 | 7,500 | -0.05(-1.48%) |
Mar 04, 2013 | 3.300 | 3.370 | 3.300 | 3.370 | 4,300 | +0.11(+3.37%) |