Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.358 | 3.358 | 3.352 | 3.352 | 1,844 | -0.02(-0.72%) |
May 30, 2013 | 3.249 | 3.376 | 3.249 | 3.376 | 2,614 | +0.13(+4.12%) |
May 29, 2013 | 3.291 | 3.303 | 3.243 | 3.243 | 984 | -0.12(-3.60%) |
May 28, 2013 | 3.376 | 3.376 | 3.254 | 3.364 | 4,184 | +0.01(+0.18%) |
May 24, 2013 | 3.236 | 3.358 | 3.236 | 3.358 | 3,416 | +0.02(+0.55%) |
May 23, 2013 | 3.218 | 3.339 | 3.187 | 3.339 | 5,119 | -0.01(-0.36%) |
May 22, 2013 | 3.339 | 3.358 | 3.339 | 3.352 | 5,137 | +0.00(+0.00%) |
May 21, 2013 | 3.266 | 3.449 | 3.266 | 3.352 | 10,074 | +0.13(+4.17%) |
May 20, 2013 | 3.193 | 3.352 | 3.144 | 3.217 | 4,132 | +0.11(+3.53%) |
May 17, 2013 | 3.090 | 3.169 | 3.023 | 3.108 | 62,164 | +0.03(+0.97%) |
May 16, 2013 | 3.071 | 3.084 | 3.041 | 3.078 | 14,114 | +0.07(+2.45%) |
May 15, 2013 | 3.017 | 3.035 | 3.004 | 3.004 | 9,022 | +0.01(+0.20%) |
May 13, 2013 | 3.047 | 3.144 | 2.992 | 2.998 | 31,873 | -0.04(-1.20%) |
May 10, 2013 | 3.083 | 3.083 | 3.035 | 3.035 | 5,653 | -0.05(-1.58%) |
May 09, 2013 | 3.029 | 3.083 | 3.023 | 3.083 | 3,396 | +0.06(+2.02%) |
May 08, 2013 | 3.041 | 3.041 | 3.023 | 3.023 | 1,083 | -0.04(-1.20%) |
May 07, 2013 | 3.041 | 3.059 | 3.016 | 3.059 | 18,669 | -0.03(-0.87%) |
May 06, 2013 | 3.138 | 3.152 | 3.086 | 3.086 | 18,543 | -0.05(-1.66%) |
May 03, 2013 | 3.053 | 3.144 | 3.065 | 3.138 | 10,092 | +0.07(+2.38%) |
May 02, 2013 | 3.065 | 3.065 | 3.065 | 3.065 | 164 | +0.05(+1.62%) |
May 01, 2013 | 3.193 | 3.193 | 3.004 | 3.016 | 9,652 | -0.15(-4.81%) |
Apr 30, 2013 | 3.053 | 3.187 | 3.023 | 3.169 | 4,870 | +0.15(+4.84%) |
Apr 29, 2013 | 3.029 | 3.102 | 3.016 | 3.023 | 7,358 | +0.01(+0.20%) |
Apr 26, 2013 | 3.016 | 3.047 | 3.016 | 3.016 | 7,778 | -0.02(-0.60%) |
Apr 25, 2013 | 3.065 | 3.083 | 2.993 | 3.035 | 30,703 | -0.07(-2.35%) |
Apr 24, 2013 | 3.077 | 3.132 | 3.065 | 3.108 | 11,306 | -0.04(-1.35%) |
Apr 23, 2013 | 3.090 | 3.236 | 3.071 | 3.151 | 16,242 | +0.04(+1.37%) |
Apr 22, 2013 | 3.108 | 3.108 | 3.077 | 3.108 | 2,461 | +0.02(+0.79%) |
Apr 19, 2013 | 3.096 | 3.096 | 3.071 | 3.083 | 2,143 | +0.02(+0.80%) |
Apr 18, 2013 | 3.065 | 3.065 | 3.059 | 3.059 | 328 | -0.14(-4.37%) |
Apr 17, 2013 | 3.077 | 3.199 | 3.077 | 3.199 | 4,077 | +0.12(+3.76%) |
Apr 16, 2013 | 3.126 | 3.126 | 3.077 | 3.083 | 8,180 | -0.04(-1.38%) |
Apr 15, 2013 | 3.150 | 3.150 | 3.096 | 3.126 | 1,641 | +0.01(+0.20%) |
Apr 12, 2013 | 3.157 | 3.285 | 3.114 | 3.120 | 26,713 | -0.03(-0.97%) |
Apr 11, 2013 | 3.151 | 3.151 | 3.151 | 3.151 | 164 | -0.02(-0.77%) |
Apr 10, 2013 | 3.151 | 3.175 | 3.132 | 3.175 | 19,199 | -0.03(-0.95%) |
Apr 09, 2013 | 3.138 | 3.249 | 3.138 | 3.205 | 1,148 | +0.07(+2.14%) |
Apr 08, 2013 | 3.169 | 3.291 | 3.138 | 3.138 | 46,571 | +0.02(+0.59%) |
Apr 05, 2013 | 3.175 | 3.181 | 3.120 | 3.120 | 24,245 | -0.10(-3.03%) |
Apr 04, 2013 | 3.363 | 3.363 | 3.181 | 3.218 | 14,979 | -0.13(-4.00%) |
Apr 03, 2013 | 3.382 | 3.382 | 3.248 | 3.352 | 1,969 | -0.05(-1.61%) |
Apr 02, 2013 | 3.413 | 3.413 | 3.406 | 3.406 | 2,953 | -0.01(-0.18%) |
Apr 01, 2013 | 3.418 | 3.480 | 3.413 | 3.413 | 2,953 | -0.02(-0.53%) |
Mar 28, 2013 | 3.473 | 3.571 | 3.413 | 3.431 | 28,710 | +0.02(+0.54%) |
Mar 27, 2013 | 3.473 | 3.480 | 3.413 | 3.413 | 3,444 | -0.13(-3.61%) |
Mar 25, 2013 | 3.553 | 3.541 | 3.541 | 3.541 | 3,610 | +0.00(+0.00%) |
Mar 21, 2013 | 3.541 | 3.541 | 3.541 | 3.541 | 9,353 | -0.05(-1.53%) |
Mar 20, 2013 | 3.510 | 3.643 | 3.510 | 3.595 | 5,754 | +0.18(+5.17%) |
Mar 19, 2013 | 3.510 | 3.510 | 3.419 | 3.419 | 2,461 | -0.09(-2.60%) |
Mar 18, 2013 | 3.510 | 3.510 | 3.510 | 3.510 | 393 | +0.00(+0.00%) |
Mar 15, 2013 | 3.577 | 3.577 | 3.510 | 3.510 | 2,461 | -0.09(-2.37%) |
Mar 14, 2013 | 3.595 | 3.595 | 3.595 | 3.595 | 4,043 | +0.00(+0.00%) |
Mar 13, 2013 | 3.416 | 3.644 | 3.352 | 3.595 | 10,267 | +0.19(+5.73%) |
Mar 12, 2013 | 3.413 | 3.476 | 3.290 | 3.400 | 5,284 | +0.05(+1.45%) |
Mar 11, 2013 | 3.309 | 3.352 | 3.309 | 3.352 | 1,723 | -0.04(-1.26%) |
Mar 08, 2013 | 3.443 | 3.443 | 3.370 | 3.394 | 3,198 | -0.07(-1.93%) |
Mar 07, 2013 | 3.278 | 3.461 | 3.278 | 3.461 | 3,387 | +0.05(+1.61%) |
Mar 06, 2013 | 3.364 | 3.413 | 3.364 | 3.406 | 6,440 | +0.12(+3.71%) |
Mar 05, 2013 | 3.278 | 3.315 | 3.278 | 3.285 | 3,155 | -0.04(-1.28%) |