Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.671 | 3.740 | 3.671 | 3.740 | 6,444 | +0.08(+2.09%) |
May 30, 2013 | 3.680 | 3.782 | 3.637 | 3.663 | 0 | -0.03(-0.92%) |
May 29, 2013 | 3.671 | 3.714 | 3.654 | 3.697 | 17,822 | +0.02(+0.46%) |
May 28, 2013 | 3.603 | 3.705 | 3.603 | 3.680 | 5,629 | +0.14(+3.85%) |
May 24, 2013 | 3.586 | 3.688 | 3.544 | 3.544 | 0 | -0.09(-2.58%) |
May 23, 2013 | 3.654 | 3.722 | 3.603 | 3.637 | 0 | -0.02(-0.47%) |
May 22, 2013 | 3.705 | 3.748 | 3.637 | 3.654 | 0 | -0.01(-0.23%) |
May 21, 2013 | 3.663 | 3.688 | 3.663 | 3.663 | 0 | +0.03(+0.70%) |
May 20, 2013 | 3.705 | 3.705 | 3.612 | 3.637 | 0 | -0.03(-0.93%) |
May 17, 2013 | 3.646 | 3.765 | 3.637 | 3.671 | 0 | +0.00(+0.00%) |
May 16, 2013 | 3.645 | 3.740 | 3.629 | 3.671 | 31,758 | +0.01(+0.23%) |
May 15, 2013 | 3.424 | 3.663 | 3.424 | 3.663 | 0 | +0.20(+5.65%) |
May 13, 2013 | 3.407 | 3.467 | 3.373 | 3.467 | 0 | +0.06(+1.75%) |
May 10, 2013 | 3.407 | 3.407 | 3.365 | 3.407 | 0 | +0.00(+0.00%) |
May 09, 2013 | 3.407 | 3.416 | 3.373 | 3.407 | 0 | +0.02(+0.50%) |
May 08, 2013 | 3.407 | 3.407 | 3.365 | 3.390 | 0 | -0.01(-0.25%) |
May 07, 2013 | 3.365 | 3.399 | 3.331 | 3.399 | 0 | +0.02(+0.50%) |
May 06, 2013 | 3.407 | 3.407 | 3.348 | 3.382 | 0 | -0.03(-0.75%) |
May 03, 2013 | 3.382 | 3.407 | 3.399 | 3.407 | 0 | +0.03(+1.01%) |
May 02, 2013 | 3.356 | 3.382 | 3.339 | 3.373 | 0 | -0.01(-0.25%) |
May 01, 2013 | 3.382 | 3.432 | 3.339 | 3.382 | 0 | +0.00(+0.00%) |
Apr 30, 2013 | 3.331 | 3.390 | 3.331 | 3.382 | 0 | +0.03(+1.01%) |
Apr 29, 2013 | 3.382 | 3.382 | 3.331 | 3.348 | 85,614 | +0.01(+0.25%) |
Apr 26, 2013 | 3.339 | 3.382 | 3.339 | 3.339 | 107,326 | -0.03(-1.00%) |
Apr 25, 2013 | 3.382 | 3.382 | 3.373 | 3.373 | 114,569 | -0.01(-0.25%) |
Apr 24, 2013 | 3.424 | 3.424 | 3.373 | 3.382 | 0 | -0.04(-1.23%) |
Apr 23, 2013 | 3.382 | 3.424 | 3.382 | 3.424 | 28,641 | +0.04(+1.25%) |
Apr 22, 2013 | 3.416 | 3.416 | 3.382 | 3.382 | 8,646 | -0.02(-0.50%) |
Apr 19, 2013 | 3.407 | 3.407 | 3.382 | 3.399 | 5,904 | +0.02(+0.50%) |
Apr 18, 2013 | 3.449 | 3.449 | 3.382 | 3.382 | 17,465 | -0.04(-1.23%) |
Apr 17, 2013 | 3.424 | 3.458 | 3.407 | 3.424 | 11,355 | -0.03(-0.98%) |
Apr 16, 2013 | 3.449 | 3.475 | 3.399 | 3.458 | 16,881 | -0.01(-0.41%) |
Apr 15, 2013 | 3.441 | 3.475 | 3.382 | 3.472 | 7,410 | -0.01(-0.32%) |
Apr 12, 2013 | 3.500 | 3.500 | 3.483 | 3.483 | 2,703 | +0.03(+0.73%) |
Apr 11, 2013 | 3.424 | 3.509 | 3.382 | 3.458 | 29,381 | +0.08(+2.25%) |
Apr 10, 2013 | 3.390 | 3.424 | 3.230 | 3.382 | 32,233 | -0.04(-1.23%) |
Apr 09, 2013 | 3.339 | 3.466 | 3.339 | 3.424 | 14,079 | +0.04(+1.25%) |
Apr 08, 2013 | 3.390 | 3.424 | 3.365 | 3.382 | 16,778 | -0.03(-0.99%) |
Apr 05, 2013 | 3.424 | 3.424 | 3.382 | 3.416 | 11,216 | -0.01(-0.25%) |
Apr 04, 2013 | 3.424 | 3.441 | 3.382 | 3.424 | 9,303 | -0.02(-0.49%) |
Apr 03, 2013 | 3.466 | 3.475 | 3.411 | 3.441 | 5,086 | -0.04(-1.21%) |
Apr 02, 2013 | 3.458 | 3.508 | 3.458 | 3.483 | 4,344 | +0.07(+1.98%) |
Apr 01, 2013 | 3.432 | 3.432 | 3.390 | 3.416 | 11,497 | -0.08(-2.18%) |
Mar 28, 2013 | 3.466 | 3.492 | 3.416 | 3.492 | 23,280 | +0.00(+0.00%) |
Mar 27, 2013 | 3.458 | 3.509 | 3.424 | 3.492 | 3,870 | +0.03(+0.73%) |
Mar 26, 2013 | 3.483 | 3.492 | 3.416 | 3.466 | 2,396 | +0.02(+0.49%) |
Mar 25, 2013 | 3.509 | 3.509 | 3.449 | 3.449 | 17,494 | -0.08(-2.16%) |
Mar 22, 2013 | 3.509 | 3.568 | 3.492 | 3.525 | 3,307 | +0.00(+0.00%) |
Mar 21, 2013 | 3.551 | 3.578 | 3.525 | 3.525 | 4,518 | -0.06(-1.65%) |
Mar 20, 2013 | 3.466 | 3.593 | 3.458 | 3.585 | 18,389 | +0.05(+1.44%) |
Mar 19, 2013 | 3.551 | 3.551 | 3.509 | 3.534 | 7,107 | -0.02(-0.48%) |
Mar 18, 2013 | 3.568 | 3.568 | 3.534 | 3.551 | 8,210 | +0.02(+0.48%) |
Mar 15, 2013 | 3.458 | 3.551 | 3.458 | 3.534 | 5,169 | +0.11(+3.21%) |
Mar 14, 2013 | 3.466 | 3.467 | 3.418 | 3.424 | 10,846 | -0.07(-1.94%) |
Mar 13, 2013 | 3.458 | 3.568 | 3.449 | 3.492 | 3,340 | +0.05(+1.47%) |
Mar 12, 2013 | 3.534 | 3.534 | 3.399 | 3.441 | 10,213 | -0.09(-2.63%) |
Mar 08, 2013 | 3.500 | 3.534 | 3.534 | 3.534 | 12,183 | +0.06(+1.70%) |
Mar 07, 2013 | 3.576 | 3.591 | 3.432 | 3.475 | 7,373 | -0.10(-2.84%) |
Mar 06, 2013 | 3.492 | 3.593 | 3.492 | 3.576 | 38,693 | +0.08(+2.42%) |
Mar 05, 2013 | 3.441 | 3.492 | 3.382 | 3.492 | 24,086 | +0.00(+0.00%) |
Mar 04, 2013 | 3.441 | 3.509 | 3.407 | 3.492 | 12,642 | -0.00(-0.00%) |