Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.390 | 3.520 | 3.390 | 3.450 | 31,585 | -0.06(-1.71%) |
May 30, 2013 | 3.370 | 3.510 | 3.370 | 3.510 | 0 | +0.06(+1.74%) |
May 29, 2013 | 3.440 | 3.500 | 3.310 | 3.450 | 29,901 | -0.04(-1.15%) |
May 28, 2013 | 3.330 | 3.550 | 3.310 | 3.490 | 44,840 | +0.00(+0.00%) |
May 24, 2013 | 3.330 | 3.510 | 3.250 | 3.490 | 0 | +0.13(+3.87%) |
May 23, 2013 | 3.250 | 3.430 | 3.250 | 3.360 | 0 | -0.02(-0.59%) |
May 22, 2013 | 3.430 | 3.500 | 3.370 | 3.380 | 0 | -0.07(-2.03%) |
May 21, 2013 | 3.500 | 3.510 | 3.450 | 3.450 | 0 | -0.04(-1.15%) |
May 20, 2013 | 3.520 | 3.520 | 3.460 | 3.490 | 0 | -0.03(-0.85%) |
May 17, 2013 | 3.370 | 3.520 | 3.370 | 3.520 | 0 | +0.12(+3.53%) |
May 16, 2013 | 3.401 | 3.510 | 3.380 | 3.400 | 45,665 | -0.03(-0.87%) |
May 15, 2013 | 3.410 | 3.510 | 3.370 | 3.430 | 0 | -0.02(-0.58%) |
May 13, 2013 | 3.280 | 3.540 | 3.280 | 3.450 | 0 | +0.04(+1.17%) |
May 10, 2013 | 3.410 | 3.500 | 3.310 | 3.410 | 0 | -0.02(-0.58%) |
May 09, 2013 | 3.440 | 3.500 | 3.410 | 3.430 | 0 | -0.02(-0.58%) |
May 08, 2013 | 3.570 | 3.800 | 3.450 | 3.450 | 0 | -0.15(-4.17%) |
May 07, 2013 | 3.480 | 3.600 | 3.411 | 3.600 | 0 | +0.08(+2.27%) |
May 06, 2013 | 3.510 | 3.540 | 3.430 | 3.520 | 0 | -0.03(-0.85%) |
May 03, 2013 | 3.500 | 3.620 | 3.500 | 3.550 | 0 | +0.05(+1.43%) |
May 02, 2013 | 3.310 | 3.540 | 3.250 | 3.500 | 0 | +0.17(+5.11%) |
May 01, 2013 | 3.400 | 3.400 | 3.210 | 3.330 | 0 | -0.09(-2.63%) |
Apr 30, 2013 | 3.290 | 3.430 | 3.290 | 3.420 | 0 | +0.13(+3.95%) |
Apr 29, 2013 | 3.250 | 3.440 | 3.250 | 3.290 | 50,113 | +0.05(+1.54%) |
Apr 26, 2013 | 3.090 | 3.290 | 3.220 | 3.240 | 13,635 | +0.02(+0.62%) |
Apr 25, 2013 | 3.100 | 3.280 | 3.100 | 3.220 | 0 | +0.10(+3.21%) |
Apr 24, 2013 | 3.160 | 3.240 | 3.090 | 3.120 | 0 | -0.01(-0.32%) |
Apr 23, 2013 | 3.200 | 3.200 | 3.070 | 3.130 | 21,901 | -0.04(-1.26%) |
Apr 22, 2013 | 3.150 | 3.320 | 3.080 | 3.170 | 16,056 | +0.01(+0.32%) |
Apr 19, 2013 | 3.072 | 3.210 | 3.072 | 3.160 | 12,047 | +0.01(+0.32%) |
Apr 18, 2013 | 3.150 | 3.240 | 3.060 | 3.150 | 16,509 | -0.05(-1.56%) |
Apr 17, 2013 | 3.200 | 3.250 | 3.180 | 3.200 | 84,115 | +0.00(+0.00%) |
Apr 16, 2013 | 3.200 | 3.240 | 3.120 | 3.200 | 54,392 | -0.01(-0.31%) |
Apr 15, 2013 | 3.200 | 3.300 | 3.000 | 3.210 | 57,007 | +0.00(+0.00%) |
Apr 12, 2013 | 3.240 | 3.260 | 3.120 | 3.210 | 25,328 | -0.01(-0.31%) |
Apr 11, 2013 | 3.160 | 3.350 | 3.160 | 3.220 | 19,369 | -0.04(-1.23%) |
Apr 10, 2013 | 3.210 | 3.300 | 3.210 | 3.260 | 79,974 | +0.05(+1.56%) |
Apr 09, 2013 | 3.170 | 3.250 | 3.170 | 3.210 | 21,812 | +0.03(+0.94%) |
Apr 08, 2013 | 3.150 | 3.220 | 3.130 | 3.180 | 23,961 | +0.02(+0.47%) |
Apr 05, 2013 | 3.165 | 3.165 | 3.165 | 3.165 | 5,392 | -0.00(-0.16%) |
Apr 04, 2013 | 3.210 | 3.261 | 3.130 | 3.170 | 16,275 | -0.01(-0.31%) |
Apr 03, 2013 | 3.170 | 3.230 | 3.160 | 3.180 | 29,427 | +0.02(+0.63%) |
Apr 02, 2013 | 3.091 | 3.200 | 3.070 | 3.160 | 13,928 | +0.00(+0.00%) |
Apr 01, 2013 | 3.100 | 3.200 | 3.050 | 3.160 | 23,665 | +0.06(+1.94%) |
Mar 28, 2013 | 3.100 | 3.150 | 3.056 | 3.100 | 22,817 | +0.01(+0.32%) |
Mar 27, 2013 | 3.160 | 3.171 | 3.060 | 3.090 | 23,003 | -0.03(-0.96%) |
Mar 26, 2013 | 3.080 | 3.180 | 3.060 | 3.120 | 14,060 | +0.03(+0.97%) |
Mar 25, 2013 | 3.180 | 3.200 | 3.050 | 3.090 | 19,934 | -0.06(-1.90%) |
Mar 22, 2013 | 3.120 | 3.190 | 3.100 | 3.150 | 25,299 | +0.01(+0.32%) |
Mar 21, 2013 | 3.070 | 3.250 | 3.070 | 3.140 | 316,394 | +0.05(+1.62%) |
Mar 20, 2013 | 3.150 | 3.200 | 3.062 | 3.090 | 55,727 | -0.05(-1.59%) |
Mar 19, 2013 | 3.200 | 3.220 | 3.110 | 3.140 | 67,597 | -0.06(-1.88%) |
Mar 18, 2013 | 3.150 | 3.240 | 3.090 | 3.200 | 14,601 | +0.05(+1.59%) |
Mar 15, 2013 | 3.130 | 3.210 | 3.050 | 3.150 | 139,494 | -0.01(-0.32%) |
Mar 14, 2013 | 3.200 | 3.204 | 3.110 | 3.160 | 11,917 | -0.05(-1.56%) |
Mar 13, 2013 | 3.231 | 3.250 | 3.200 | 3.210 | 11,472 | +0.01(+0.31%) |
Mar 12, 2013 | 3.220 | 3.280 | 3.200 | 3.200 | 11,190 | -0.04(-1.23%) |
Mar 11, 2013 | 3.250 | 3.330 | 3.200 | 3.240 | 8,375 | -0.06(-1.82%) |
Mar 08, 2013 | 3.280 | 3.340 | 3.152 | 3.300 | 27,219 | +0.06(+1.85%) |
Mar 07, 2013 | 3.130 | 3.260 | 3.120 | 3.240 | 24,771 | +0.06(+1.89%) |
Mar 06, 2013 | 3.180 | 3.210 | 3.150 | 3.180 | 32,590 | +0.00(+0.00%) |
Mar 05, 2013 | 3.200 | 3.200 | 3.160 | 3.180 | 20,480 | -0.02(-0.63%) |
Mar 04, 2013 | 3.190 | 3.250 | 3.110 | 3.200 | 29,508 | -0.01(-0.31%) |