Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2.575 | 2.575 | 2.550 | 2.564 | 26,837 | +0.01(+0.54%) |
May 30, 2013 | 2.602 | 2.602 | 2.540 | 2.550 | 56,352 | -0.03(-1.21%) |
May 29, 2013 | 2.620 | 2.620 | 2.439 | 2.582 | 108,963 | -0.05(-2.06%) |
May 28, 2013 | 2.627 | 2.644 | 2.620 | 2.636 | 45,812 | +0.02(+0.61%) |
May 24, 2013 | 2.637 | 2.640 | 2.620 | 2.620 | 18,681 | -0.02(-0.66%) |
May 23, 2013 | 2.609 | 2.644 | 2.609 | 2.637 | 26,514 | +0.03(+1.06%) |
May 22, 2013 | 2.609 | 2.623 | 2.609 | 2.609 | 3,167 | +0.01(+0.29%) |
May 21, 2013 | 2.616 | 2.622 | 2.599 | 2.602 | 20,718 | -0.02(-0.68%) |
May 20, 2013 | 2.613 | 2.628 | 2.599 | 2.620 | 40,587 | +0.02(+0.67%) |
May 17, 2013 | 2.634 | 2.634 | 2.595 | 2.602 | 29,924 | -0.01(-0.40%) |
May 16, 2013 | 2.571 | 2.627 | 2.571 | 2.613 | 48,729 | +0.02(+0.94%) |
May 15, 2013 | 2.578 | 2.595 | 2.578 | 2.588 | 33,373 | -0.04(-1.60%) |
May 13, 2013 | 2.637 | 2.637 | 2.582 | 2.630 | 98,656 | -0.01(-0.38%) |
May 10, 2013 | 2.594 | 2.686 | 2.589 | 2.640 | 110,599 | +0.05(+1.85%) |
May 09, 2013 | 2.581 | 2.596 | 2.581 | 2.593 | 7,841 | +0.02(+0.67%) |
May 08, 2013 | 2.582 | 2.582 | 2.575 | 2.575 | 27,652 | -0.01(-0.40%) |
May 07, 2013 | 2.589 | 2.596 | 2.575 | 2.586 | 98,215 | +0.00(+0.14%) |
May 06, 2013 | 2.582 | 2.596 | 2.582 | 2.582 | 39,238 | +0.00(+0.00%) |
May 03, 2013 | 2.589 | 2.599 | 2.579 | 2.582 | 33,664 | +0.00(+0.00%) |
May 02, 2013 | 2.589 | 2.593 | 2.582 | 2.582 | 17,333 | -0.01(-0.40%) |
May 01, 2013 | 2.579 | 2.679 | 2.579 | 2.593 | 100,989 | +0.03(+1.21%) |
Apr 30, 2013 | 2.572 | 2.575 | 2.558 | 2.562 | 22,933 | +0.01(+0.54%) |
Apr 29, 2013 | 2.575 | 2.575 | 2.548 | 2.548 | 72,595 | -0.00(-0.13%) |
Apr 26, 2013 | 2.565 | 2.555 | 2.548 | 2.551 | 22,509 | -0.00(-0.14%) |
Apr 25, 2013 | 2.579 | 2.579 | 2.551 | 2.555 | 36,023 | +0.00(+0.00%) |
Apr 24, 2013 | 2.531 | 2.562 | 2.531 | 2.555 | 20,272 | +0.02(+0.68%) |
Apr 23, 2013 | 2.534 | 2.558 | 2.534 | 2.538 | 25,030 | +0.01(+0.27%) |
Apr 22, 2013 | 2.551 | 2.551 | 2.527 | 2.531 | 27,188 | +0.00(+0.14%) |
Apr 19, 2013 | 2.546 | 2.546 | 2.524 | 2.527 | 15,721 | +0.01(+0.41%) |
Apr 18, 2013 | 2.524 | 2.550 | 2.517 | 2.517 | 13,804 | -0.02(-0.81%) |
Apr 17, 2013 | 2.531 | 2.565 | 2.510 | 2.538 | 54,016 | -0.01(-0.43%) |
Apr 16, 2013 | 2.544 | 2.562 | 2.531 | 2.549 | 30,473 | -0.01(-0.26%) |
Apr 15, 2013 | 2.545 | 2.600 | 2.535 | 2.555 | 68,684 | +0.02(+0.94%) |
Apr 12, 2013 | 2.535 | 2.564 | 2.523 | 2.531 | 56,605 | +0.00(+0.13%) |
Apr 11, 2013 | 2.572 | 2.572 | 2.528 | 2.528 | 70,762 | -0.03(-1.07%) |
Apr 10, 2013 | 2.552 | 2.555 | 2.528 | 2.555 | 44,943 | +0.03(+1.08%) |
Apr 09, 2013 | 2.501 | 2.535 | 2.501 | 2.528 | 14,329 | +0.01(+0.57%) |
Apr 08, 2013 | 2.535 | 2.542 | 2.508 | 2.514 | 27,581 | -0.00(-0.03%) |
Apr 05, 2013 | 2.487 | 2.524 | 2.487 | 2.514 | 86,763 | +0.02(+0.96%) |
Apr 04, 2013 | 2.535 | 2.541 | 2.483 | 2.490 | 107,465 | -0.07(-2.71%) |
Apr 03, 2013 | 2.565 | 2.572 | 2.542 | 2.560 | 24,077 | -0.01(-0.23%) |
Apr 02, 2013 | 2.538 | 2.569 | 2.538 | 2.565 | 15,924 | +0.02(+0.94%) |
Apr 01, 2013 | 2.548 | 2.569 | 2.535 | 2.542 | 58,444 | -0.01(-0.27%) |
Mar 28, 2013 | 2.542 | 2.552 | 2.531 | 2.548 | 24,542 | +0.03(+1.08%) |
Mar 27, 2013 | 2.545 | 2.548 | 2.504 | 2.521 | 45,964 | -0.02(-0.74%) |
Mar 26, 2013 | 2.521 | 2.548 | 2.511 | 2.540 | 24,574 | +0.01(+0.34%) |
Mar 25, 2013 | 2.521 | 2.544 | 2.511 | 2.531 | 20,816 | +0.03(+1.09%) |
Mar 22, 2013 | 2.521 | 2.569 | 2.494 | 2.504 | 75,774 | -0.02(-0.95%) |
Mar 21, 2013 | 2.531 | 2.545 | 2.528 | 2.528 | 20,675 | -0.02(-0.80%) |
Mar 20, 2013 | 2.548 | 2.548 | 2.535 | 2.548 | 34,337 | +0.01(+0.54%) |
Mar 19, 2013 | 2.497 | 2.538 | 2.497 | 2.535 | 23,816 | +0.04(+1.50%) |
Mar 18, 2013 | 2.504 | 2.528 | 2.497 | 2.497 | 31,981 | +0.01(+0.27%) |
Mar 15, 2013 | 2.514 | 2.555 | 2.477 | 2.490 | 58,593 | -0.02(-0.68%) |
Mar 14, 2013 | 2.415 | 2.514 | 2.415 | 2.507 | 33,020 | -0.00(-0.11%) |
Mar 13, 2013 | 2.511 | 2.511 | 2.494 | 2.510 | 15,737 | +0.01(+0.52%) |
Mar 12, 2013 | 2.490 | 2.504 | 2.477 | 2.497 | 70,384 | -0.01(-0.30%) |
Mar 11, 2013 | 2.505 | 2.518 | 2.501 | 2.505 | 95,457 | +0.00(+0.14%) |
Mar 08, 2013 | 2.501 | 2.505 | 2.491 | 2.501 | 35,893 | +0.00(+0.14%) |
Mar 07, 2013 | 2.501 | 2.501 | 2.461 | 2.498 | 85,351 | -0.00(-0.14%) |
Mar 06, 2013 | 2.491 | 2.505 | 2.474 | 2.501 | 83,413 | +0.01(+0.41%) |
Mar 05, 2013 | 2.494 | 2.505 | 2.491 | 2.491 | 28,818 | +0.00(+0.09%) |
Mar 04, 2013 | 2.494 | 2.505 | 2.484 | 2.489 | 54,093 | +0.01(+0.23%) |