Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 3.190 | 3.500 | 3.150 | 3.200 | 2,902,828 | -0.02(-0.62%) |
Jun 27, 2013 | 3.180 | 3.260 | 3.090 | 3.220 | 0 | +0.08(+2.55%) |
Jun 26, 2013 | 3.190 | 3.230 | 3.060 | 3.140 | 0 | -0.06(-1.88%) |
Jun 25, 2013 | 3.160 | 3.215 | 3.070 | 3.200 | 0 | +0.10(+3.23%) |
Jun 24, 2013 | 3.200 | 3.220 | 3.070 | 3.100 | 0 | -0.12(-3.73%) |
Jun 21, 2013 | 3.220 | 3.320 | 3.190 | 3.220 | 136,358 | +0.02(+0.63%) |
Jun 20, 2013 | 3.060 | 3.210 | 3.060 | 3.200 | 0 | +0.08(+2.56%) |
Jun 19, 2013 | 3.240 | 3.300 | 3.100 | 3.120 | 0 | -0.12(-3.70%) |
Jun 18, 2013 | 3.190 | 3.270 | 3.190 | 3.240 | 0 | +0.07(+2.21%) |
Jun 17, 2013 | 3.150 | 3.210 | 3.100 | 3.170 | 0 | +0.07(+2.26%) |
Jun 14, 2013 | 3.170 | 3.210 | 3.090 | 3.100 | 0 | -0.07(-2.21%) |
Jun 13, 2013 | 3.130 | 3.190 | 3.050 | 3.170 | 48,673 | +0.05(+1.60%) |
Jun 12, 2013 | 3.260 | 3.280 | 3.120 | 3.120 | 50,936 | -0.10(-3.11%) |
Jun 11, 2013 | 3.150 | 3.250 | 3.110 | 3.220 | 46,222 | +0.02(+0.63%) |
Jun 10, 2013 | 3.170 | 3.260 | 3.115 | 3.200 | 0 | +0.08(+2.56%) |
Jun 07, 2013 | 3.160 | 3.200 | 3.090 | 3.120 | 0 | +0.01(+0.32%) |
Jun 06, 2013 | 3.120 | 3.150 | 3.060 | 3.110 | 36,008 | +0.00(+0.00%) |
Jun 05, 2013 | 3.190 | 3.200 | 3.070 | 3.110 | 0 | -0.08(-2.51%) |
Jun 04, 2013 | 3.270 | 3.300 | 3.160 | 3.190 | 0 | -0.06(-1.85%) |
Jun 03, 2013 | 3.130 | 3.290 | 3.110 | 3.250 | 91,098 | +0.09(+2.85%) |
May 31, 2013 | 3.120 | 3.175 | 3.110 | 3.160 | 69,019 | +0.00(+0.00%) |
May 30, 2013 | 3.120 | 3.170 | 3.000 | 3.160 | 74,888 | -0.01(-0.32%) |
May 29, 2013 | 3.200 | 3.210 | 3.110 | 3.170 | 36,956 | -0.07(-2.16%) |
May 28, 2013 | 3.240 | 3.280 | 3.170 | 3.240 | 27,741 | +0.07(+2.21%) |
May 24, 2013 | 3.120 | 3.220 | 3.120 | 3.170 | 0 | +0.01(+0.32%) |
May 23, 2013 | 3.070 | 3.260 | 3.070 | 3.160 | 0 | +0.05(+1.61%) |
May 22, 2013 | 3.140 | 3.200 | 3.000 | 3.110 | 0 | -0.03(-0.96%) |
May 21, 2013 | 3.190 | 3.300 | 3.140 | 3.140 | 0 | -0.06(-1.88%) |
May 20, 2013 | 3.230 | 3.270 | 3.150 | 3.200 | 0 | -0.11(-3.32%) |
May 17, 2013 | 3.370 | 3.430 | 3.220 | 3.310 | 0 | -0.02(-0.60%) |
May 16, 2013 | 3.190 | 3.400 | 3.150 | 3.330 | 33,605 | +0.07(+2.15%) |
May 15, 2013 | 3.270 | 3.330 | 3.210 | 3.260 | 0 | -0.09(-2.69%) |
May 13, 2013 | 3.360 | 3.370 | 3.280 | 3.350 | 0 | -0.02(-0.59%) |
May 10, 2013 | 3.390 | 3.410 | 3.320 | 3.370 | 0 | +0.00(+0.00%) |
May 09, 2013 | 3.360 | 3.410 | 3.325 | 3.370 | 0 | -0.02(-0.59%) |
May 08, 2013 | 3.320 | 3.430 | 3.230 | 3.390 | 0 | +0.06(+1.80%) |
May 07, 2013 | 3.430 | 3.430 | 3.290 | 3.330 | 0 | -0.10(-2.92%) |
May 06, 2013 | 3.360 | 3.450 | 3.360 | 3.430 | 0 | +0.06(+1.78%) |
May 03, 2013 | 3.300 | 3.410 | 3.300 | 3.370 | 0 | +0.15(+4.66%) |
May 02, 2013 | 3.110 | 3.300 | 3.030 | 3.220 | 0 | +0.13(+4.21%) |
May 01, 2013 | 3.270 | 3.300 | 3.040 | 3.090 | 0 | -0.19(-5.79%) |
Apr 30, 2013 | 3.300 | 3.360 | 3.220 | 3.280 | 0 | -0.01(-0.30%) |
Apr 29, 2013 | 3.320 | 3.340 | 3.230 | 3.290 | 57,511 | +0.00(+0.00%) |
Apr 26, 2013 | 3.300 | 3.330 | 3.290 | 3.290 | 53,116 | -0.03(-0.90%) |
Apr 25, 2013 | 3.390 | 3.390 | 3.200 | 3.320 | 0 | -0.03(-0.90%) |
Apr 24, 2013 | 3.250 | 3.390 | 3.240 | 3.350 | 49,231 | +0.10(+3.08%) |
Apr 23, 2013 | 3.190 | 3.250 | 3.150 | 3.250 | 36,709 | +0.11(+3.50%) |
Apr 22, 2013 | 3.140 | 3.160 | 3.067 | 3.140 | 25,940 | -0.04(-1.26%) |
Apr 19, 2013 | 2.980 | 3.240 | 2.960 | 3.180 | 73,485 | +0.20(+6.71%) |
Apr 18, 2013 | 2.960 | 3.050 | 2.910 | 2.980 | 59,426 | +0.04(+1.36%) |
Apr 17, 2013 | 3.050 | 3.050 | 2.920 | 2.940 | 84,293 | -0.14(-4.47%) |
Apr 16, 2013 | 3.120 | 3.120 | 3.023 | 3.078 | 50,966 | +0.01(+0.24%) |
Apr 15, 2013 | 3.300 | 3.320 | 3.040 | 3.070 | 66,331 | -0.25(-7.53%) |
Apr 12, 2013 | 3.300 | 3.340 | 3.286 | 3.320 | 32,765 | +0.02(+0.61%) |
Apr 11, 2013 | 3.210 | 3.320 | 3.210 | 3.300 | 7,872 | -0.01(-0.30%) |
Apr 10, 2013 | 3.160 | 3.330 | 3.160 | 3.310 | 52,583 | +0.16(+5.08%) |
Apr 09, 2013 | 3.260 | 3.270 | 3.150 | 3.150 | 47,087 | -0.09(-2.78%) |
Apr 08, 2013 | 3.170 | 3.310 | 3.170 | 3.240 | 45,298 | +0.09(+2.86%) |
Apr 05, 2013 | 3.100 | 3.200 | 3.100 | 3.150 | 20,860 | +0.00(+0.00%) |
Apr 04, 2013 | 3.080 | 3.150 | 2.970 | 3.150 | 61,177 | +0.09(+2.94%) |
Apr 03, 2013 | 3.250 | 3.250 | 3.060 | 3.060 | 100,986 | -0.19(-5.85%) |
Apr 02, 2013 | 3.390 | 3.400 | 3.250 | 3.250 | 65,400 | -0.11(-3.27%) |