Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.176 | 3.196 | 3.123 | 3.131 | 1,786,664 | -0.06(-1.91%) |
May 30, 2013 | 3.188 | 3.208 | 3.184 | 3.192 | 876,261 | +0.01(+0.26%) |
May 29, 2013 | 3.184 | 3.212 | 3.172 | 3.184 | 1,758,557 | -0.03(-0.88%) |
May 28, 2013 | 3.225 | 3.245 | 3.200 | 3.212 | 1,130,479 | +0.00(+0.13%) |
May 24, 2013 | 3.192 | 3.208 | 3.180 | 3.208 | 761,137 | +0.00(+0.13%) |
May 23, 2013 | 3.188 | 3.212 | 3.172 | 3.204 | 1,586,830 | -0.00(-0.13%) |
May 22, 2013 | 3.237 | 3.257 | 3.192 | 3.208 | 1,382,946 | -0.02(-0.63%) |
May 21, 2013 | 3.212 | 3.237 | 3.208 | 3.229 | 1,381,385 | +0.01(+0.38%) |
May 20, 2013 | 3.233 | 3.233 | 3.212 | 3.217 | 1,088,694 | -0.01(-0.25%) |
May 17, 2013 | 3.208 | 3.229 | 3.204 | 3.225 | 1,020,306 | +0.02(+0.76%) |
May 16, 2013 | 3.217 | 3.225 | 3.188 | 3.200 | 2,322,362 | -0.02(-0.76%) |
May 15, 2013 | 3.208 | 3.225 | 3.200 | 3.225 | 1,310,437 | +0.04(+1.28%) |
May 13, 2013 | 3.188 | 3.188 | 3.168 | 3.184 | 669,370 | -0.01(-0.25%) |
May 10, 2013 | 3.176 | 3.192 | 3.164 | 3.192 | 1,126,859 | +0.02(+0.64%) |
May 09, 2013 | 3.196 | 3.196 | 3.172 | 3.172 | 664,968 | -0.02(-0.76%) |
May 08, 2013 | 3.180 | 3.196 | 3.176 | 3.196 | 1,033,443 | +0.02(+0.51%) |
May 07, 2013 | 3.160 | 3.184 | 3.156 | 3.180 | 1,144,041 | +0.03(+0.90%) |
May 06, 2013 | 3.176 | 3.176 | 3.152 | 3.152 | 1,114,260 | -0.02(-0.51%) |
May 03, 2013 | 3.172 | 3.172 | 3.156 | 3.168 | 1,215,149 | +0.00(+0.13%) |
May 02, 2013 | 3.156 | 3.168 | 3.147 | 3.164 | 792,592 | +0.01(+0.39%) |
May 01, 2013 | 3.164 | 3.180 | 3.152 | 3.152 | 833,163 | -0.02(-0.64%) |
Apr 30, 2013 | 3.152 | 3.184 | 3.139 | 3.172 | 1,270,531 | +0.02(+0.77%) |
Apr 29, 2013 | 3.135 | 3.152 | 3.135 | 3.147 | 1,464,149 | +0.02(+0.52%) |
Apr 26, 2013 | 3.156 | 3.156 | 3.123 | 3.131 | 1,204,679 | -0.02(-0.77%) |
Apr 25, 2013 | 3.119 | 3.168 | 3.119 | 3.156 | 1,946,562 | +0.03(+0.91%) |
Apr 24, 2013 | 3.139 | 3.139 | 3.115 | 3.127 | 1,555,835 | -0.01(-0.26%) |
Apr 23, 2013 | 3.123 | 3.147 | 3.123 | 3.135 | 870,913 | +0.02(+0.65%) |
Apr 22, 2013 | 3.127 | 3.127 | 3.099 | 3.115 | 1,209,959 | -0.00(-0.13%) |
Apr 19, 2013 | 3.103 | 3.123 | 3.083 | 3.119 | 1,423,918 | +0.02(+0.66%) |
Apr 18, 2013 | 3.119 | 3.119 | 3.095 | 3.099 | 781,830 | -0.01(-0.26%) |
Apr 17, 2013 | 3.135 | 3.135 | 3.099 | 3.107 | 1,558,930 | -0.04(-1.29%) |
Apr 16, 2013 | 3.156 | 3.156 | 3.127 | 3.147 | 785,467 | +0.03(+1.04%) |
Apr 15, 2013 | 3.168 | 3.168 | 3.107 | 3.115 | 1,101,572 | -0.06(-1.79%) |
Apr 12, 2013 | 3.176 | 3.180 | 3.160 | 3.172 | 917,910 | -0.01(-0.38%) |
Apr 11, 2013 | 3.172 | 3.186 | 3.164 | 3.184 | 1,152,748 | +0.01(+0.38%) |
Apr 10, 2013 | 3.143 | 3.180 | 3.143 | 3.172 | 1,698,293 | +0.01(+0.39%) |
Apr 09, 2013 | 3.139 | 3.160 | 3.127 | 3.160 | 831,698 | +0.03(+1.04%) |
Apr 08, 2013 | 3.147 | 3.147 | 3.123 | 3.127 | 1,142,662 | -0.02(-0.52%) |
Apr 05, 2013 | 3.119 | 3.160 | 3.107 | 3.143 | 1,155,266 | +0.01(+0.39%) |
Apr 04, 2013 | 3.135 | 3.156 | 3.123 | 3.131 | 1,158,787 | -0.00(-0.13%) |
Apr 03, 2013 | 3.160 | 3.160 | 3.115 | 3.135 | 1,036,099 | -0.02(-0.64%) |
Apr 02, 2013 | 3.164 | 3.180 | 3.152 | 3.156 | 938,539 | +0.00(+0.13%) |
Apr 01, 2013 | 3.172 | 3.176 | 3.152 | 3.152 | 1,185,230 | -0.02(-0.77%) |
Mar 28, 2013 | 3.168 | 3.204 | 3.164 | 3.176 | 3,461,144 | +0.00(+0.13%) |
Mar 27, 2013 | 3.143 | 3.176 | 3.139 | 3.172 | 1,044,991 | +0.02(+0.51%) |
Mar 26, 2013 | 3.156 | 3.168 | 3.147 | 3.156 | 898,308 | +0.00(+0.13%) |
Mar 25, 2013 | 3.176 | 3.188 | 3.143 | 3.152 | 1,262,811 | -0.02(-0.64%) |
Mar 22, 2013 | 3.131 | 3.172 | 3.131 | 3.172 | 1,145,720 | +0.04(+1.43%) |
Mar 21, 2013 | 3.147 | 3.152 | 3.127 | 3.127 | 837,066 | -0.03(-0.90%) |
Mar 20, 2013 | 3.160 | 3.160 | 3.131 | 3.156 | 761,772 | +0.03(+0.91%) |
Mar 19, 2013 | 3.131 | 3.143 | 3.107 | 3.127 | 771,806 | +0.00(+0.00%) |
Mar 18, 2013 | 3.131 | 3.143 | 3.123 | 3.127 | 921,901 | -0.02(-0.52%) |
Mar 15, 2013 | 3.164 | 3.164 | 3.135 | 3.143 | 924,989 | -0.02(-0.51%) |
Mar 14, 2013 | 3.160 | 3.179 | 3.147 | 3.160 | 961,643 | +0.00(+0.00%) |
Mar 13, 2013 | 3.172 | 3.172 | 3.147 | 3.160 | 952,517 | +0.02(+0.52%) |
Mar 12, 2013 | 3.147 | 3.155 | 3.135 | 3.143 | 927,557 | -0.00(-0.13%) |
Mar 11, 2013 | 3.151 | 3.155 | 3.135 | 3.147 | 1,466,966 | -0.00(-0.13%) |
Mar 08, 2013 | 3.131 | 3.151 | 3.127 | 3.151 | 979,230 | +0.02(+0.77%) |
Mar 07, 2013 | 3.119 | 3.131 | 3.108 | 3.127 | 1,388,548 | +0.00(+0.13%) |
Mar 06, 2013 | 3.119 | 3.123 | 3.100 | 3.123 | 1,226,620 | +0.00(+0.13%) |
Mar 05, 2013 | 3.100 | 3.131 | 3.100 | 3.119 | 1,512,625 | +0.02(+0.64%) |
Mar 04, 2013 | 3.092 | 3.108 | 3.092 | 3.100 | 1,054,279 | -0.00(-0.13%) |