Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2.874 | 2.923 | 2.793 | 2.825 | 14,619,946 | -0.08(-2.80%) |
May 30, 2013 | 2.964 | 2.977 | 2.897 | 2.907 | 6,559,743 | -0.01(-0.28%) |
May 29, 2013 | 3.004 | 3.005 | 2.893 | 2.915 | 11,568,602 | -0.10(-3.33%) |
May 28, 2013 | 3.064 | 3.094 | 3.010 | 3.015 | 17,566,014 | -0.08(-2.54%) |
May 24, 2013 | 3.094 | 3.118 | 3.067 | 3.094 | 10,633,140 | -0.01(-0.26%) |
May 23, 2013 | 3.105 | 3.107 | 3.040 | 3.102 | 10,139,687 | -0.02(-0.78%) |
May 22, 2013 | 3.091 | 3.143 | 3.080 | 3.126 | 17,951,960 | +0.05(+1.59%) |
May 21, 2013 | 3.053 | 3.129 | 3.026 | 3.078 | 9,057,990 | +0.04(+1.25%) |
May 20, 2013 | 2.999 | 3.067 | 2.999 | 3.040 | 8,616,892 | +0.06(+1.91%) |
May 17, 2013 | 2.953 | 2.988 | 2.939 | 2.983 | 9,193,791 | +0.07(+2.23%) |
May 16, 2013 | 2.931 | 2.945 | 2.901 | 2.918 | 4,926,741 | +0.03(+0.94%) |
May 15, 2013 | 2.861 | 2.893 | 2.858 | 2.890 | 8,502,747 | -0.01(-0.28%) |
May 13, 2013 | 2.928 | 2.934 | 2.890 | 2.899 | 5,091,468 | -0.03(-0.93%) |
May 10, 2013 | 2.888 | 2.931 | 2.858 | 2.926 | 8,669,550 | +0.05(+1.60%) |
May 09, 2013 | 2.934 | 2.942 | 2.859 | 2.880 | 4,470,261 | -0.06(-2.03%) |
May 08, 2013 | 2.915 | 2.945 | 2.901 | 2.939 | 8,944,800 | +0.03(+1.12%) |
May 07, 2013 | 2.901 | 2.923 | 2.877 | 2.907 | 8,042,858 | +0.04(+1.42%) |
May 06, 2013 | 2.909 | 2.912 | 2.842 | 2.866 | 8,888,959 | -0.04(-1.31%) |
May 03, 2013 | 2.915 | 2.947 | 2.896 | 2.904 | 11,682,648 | +0.01(+0.19%) |
May 02, 2013 | 2.950 | 2.955 | 2.871 | 2.899 | 8,443,642 | -0.04(-1.38%) |
May 01, 2013 | 3.000 | 3.004 | 2.926 | 2.939 | 4,231,612 | -0.03(-1.17%) |
Apr 30, 2013 | 2.904 | 2.986 | 2.898 | 2.974 | 14,783,835 | +0.06(+1.91%) |
Apr 29, 2013 | 2.874 | 2.942 | 2.842 | 2.918 | 10,168,343 | +0.06(+2.19%) |
Apr 26, 2013 | 2.884 | 2.900 | 2.823 | 2.856 | 5,266,172 | -0.04(-1.52%) |
Apr 25, 2013 | 2.907 | 2.935 | 2.884 | 2.900 | 16,773,222 | +0.00(+0.16%) |
Apr 24, 2013 | 2.888 | 2.909 | 2.879 | 2.895 | 10,776,375 | +0.02(+0.73%) |
Apr 23, 2013 | 2.867 | 2.898 | 2.842 | 2.874 | 8,504,794 | +0.01(+0.40%) |
Apr 22, 2013 | 2.900 | 2.930 | 2.828 | 2.863 | 14,086,187 | -0.03(-0.96%) |
Apr 19, 2013 | 2.805 | 2.902 | 2.802 | 2.891 | 14,425,356 | +0.08(+2.72%) |
Apr 18, 2013 | 2.735 | 2.819 | 2.714 | 2.814 | 11,489,316 | +0.08(+3.06%) |
Apr 17, 2013 | 2.784 | 2.784 | 2.724 | 2.731 | 11,975,843 | -0.04(-1.50%) |
Apr 16, 2013 | 2.749 | 2.789 | 2.733 | 2.772 | 11,406,685 | +0.03(+1.10%) |
Apr 15, 2013 | 2.770 | 2.807 | 2.742 | 2.742 | 11,434,057 | -0.05(-1.91%) |
Apr 12, 2013 | 2.816 | 2.816 | 2.745 | 2.796 | 12,948,552 | -0.01(-0.33%) |
Apr 11, 2013 | 2.872 | 2.884 | 2.784 | 2.805 | 8,394,294 | -0.04(-1.55%) |
Apr 10, 2013 | 2.805 | 2.874 | 2.802 | 2.849 | 11,974,549 | +0.10(+3.45%) |
Apr 09, 2013 | 2.714 | 2.776 | 2.710 | 2.754 | 11,193,261 | +0.05(+1.80%) |
Apr 08, 2013 | 2.758 | 2.765 | 2.667 | 2.705 | 12,672,261 | -0.13(-4.66%) |
Apr 05, 2013 | 2.691 | 2.849 | 2.714 | 2.837 | 34,394,516 | +0.15(+5.43%) |
Apr 04, 2013 | 2.694 | 2.700 | 2.654 | 2.691 | 19,208,750 | +0.02(+0.61%) |
Apr 03, 2013 | 2.698 | 2.728 | 2.668 | 2.675 | 16,447,643 | -0.03(-1.11%) |
Apr 02, 2013 | 2.768 | 2.770 | 2.673 | 2.705 | 12,814,429 | -0.04(-1.60%) |
Apr 01, 2013 | 2.728 | 2.778 | 2.728 | 2.749 | 8,087,575 | +0.00(+0.08%) |
Mar 28, 2013 | 2.696 | 2.747 | 2.677 | 2.747 | 20,325,772 | +0.06(+2.07%) |
Mar 27, 2013 | 2.633 | 2.707 | 2.629 | 2.691 | 11,789,753 | +0.05(+2.02%) |
Mar 26, 2013 | 2.610 | 2.670 | 2.603 | 2.638 | 7,907,318 | +0.04(+1.43%) |
Mar 25, 2013 | 2.629 | 2.668 | 2.596 | 2.601 | 7,565,427 | -0.04(-1.49%) |
Mar 22, 2013 | 2.610 | 2.641 | 2.603 | 2.640 | 11,348,221 | +0.03(+1.06%) |
Mar 21, 2013 | 2.659 | 2.682 | 2.605 | 2.612 | 18,076,360 | -0.02(-0.88%) |
Mar 20, 2013 | 2.675 | 2.698 | 2.626 | 2.636 | 28,628,306 | -0.39(-12.81%) |
Mar 19, 2013 | 3.013 | 3.055 | 2.997 | 3.023 | 13,363,976 | +0.00(+0.00%) |
Mar 18, 2013 | 2.957 | 3.030 | 2.951 | 3.023 | 13,324,166 | +0.02(+0.54%) |
Mar 15, 2013 | 2.951 | 3.013 | 2.928 | 3.006 | 19,485,308 | +0.05(+1.65%) |
Mar 14, 2013 | 2.932 | 2.976 | 2.928 | 2.958 | 16,501,646 | +0.01(+0.39%) |
Mar 13, 2013 | 2.979 | 2.990 | 2.895 | 2.946 | 15,258,037 | -0.01(-0.31%) |
Mar 12, 2013 | 3.016 | 3.016 | 2.939 | 2.955 | 12,979,821 | -0.05(-1.54%) |
Mar 11, 2013 | 3.037 | 3.069 | 2.953 | 3.002 | 13,138,654 | -0.03(-1.07%) |
Mar 08, 2013 | 3.000 | 3.046 | 2.935 | 3.034 | 15,482,081 | +0.02(+0.62%) |
Mar 07, 2013 | 2.935 | 3.053 | 2.928 | 3.016 | 24,776,342 | +0.16(+5.77%) |
Mar 06, 2013 | 2.765 | 2.884 | 2.758 | 2.851 | 10,487,348 | +0.09(+3.36%) |
Mar 05, 2013 | 2.735 | 2.802 | 2.735 | 2.758 | 8,368,621 | +0.02(+0.76%) |
Mar 04, 2013 | 2.738 | 2.761 | 2.705 | 2.738 | 7,778,264 | -0.00(-0.17%) |