Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.450 | 3.450 | 3.450 | 3.450 | 2,168 | +0.07(+2.10%) |
May 30, 2013 | 3.380 | 3.380 | 3.340 | 3.379 | 8,822 | -0.01(-0.26%) |
May 29, 2013 | 3.436 | 3.436 | 3.388 | 3.388 | 10,730 | -0.05(-1.51%) |
May 28, 2013 | 3.561 | 3.561 | 3.440 | 3.440 | 23,403 | -0.11(-3.02%) |
May 24, 2013 | 3.547 | 3.547 | 3.547 | 3.547 | 4,970 | +0.00(+0.13%) |
May 23, 2013 | 3.599 | 3.600 | 3.543 | 3.543 | 54,459 | -0.13(-3.47%) |
May 22, 2013 | 3.680 | 3.710 | 3.670 | 3.670 | 752 | +0.08(+2.23%) |
May 21, 2013 | 34.51 | 3.668 | 3.590 | 3.590 | 3,901 | -0.10(-2.71%) |
May 20, 2013 | 3.640 | 3.690 | 3.640 | 3.690 | 4,480 | +0.03(+0.82%) |
May 17, 2013 | 3.650 | 3.660 | 3.650 | 3.660 | 268 | +0.01(+0.27%) |
May 16, 2013 | 3.500 | 3.720 | 3.500 | 3.650 | 26,600 | +0.15(+4.29%) |
May 15, 2013 | 3.480 | 3.500 | 3.480 | 3.500 | 1,503 | +0.05(+1.45%) |
May 13, 2013 | 3.430 | 3.500 | 3.392 | 3.450 | 26,565 | -0.05(-1.43%) |
May 10, 2013 | 3.622 | 3.622 | 3.500 | 3.500 | 10,669 | -0.07(-1.96%) |
May 09, 2013 | 3.720 | 3.740 | 3.470 | 3.570 | 68,084 | -0.23(-6.05%) |
May 08, 2013 | 3.810 | 3.810 | 3.800 | 3.800 | 4,172 | -0.01(-0.35%) |
May 07, 2013 | 3.738 | 3.850 | 3.738 | 3.813 | 10,802 | +0.09(+2.51%) |
May 06, 2013 | 3.722 | 3.722 | 3.700 | 3.720 | 24,384 | -0.07(-1.85%) |
May 03, 2013 | 3.790 | 3.790 | 3.790 | 3.790 | 955 | +0.01(+0.26%) |
May 02, 2013 | 3.811 | 3.811 | 3.780 | 3.780 | 5,652 | -0.07(-1.82%) |
May 01, 2013 | 3.850 | 3.850 | 3.850 | 3.850 | 1,836 | -0.03(-0.77%) |
Apr 30, 2013 | 3.951 | 3.951 | 3.880 | 3.880 | 7,399 | +0.02(+0.56%) |
Apr 29, 2013 | 3.888 | 3.888 | 3.858 | 3.858 | 22,340 | -0.07(-1.82%) |
Apr 26, 2013 | 3.998 | 3.930 | 3.920 | 3.930 | 7,766 | +0.01(+0.26%) |
Apr 25, 2013 | 3.970 | 3.972 | 3.890 | 3.920 | 13,164 | -0.01(-0.25%) |
Apr 24, 2013 | 3.915 | 3.930 | 3.820 | 3.930 | 27,498 | +0.13(+3.33%) |
Apr 23, 2013 | 3.760 | 3.803 | 3.760 | 3.803 | 10,896 | +0.15(+4.20%) |
Apr 22, 2013 | 3.678 | 3.700 | 3.650 | 3.650 | 19,891 | -0.06(-1.62%) |
Apr 19, 2013 | 3.730 | 3.730 | 3.710 | 3.710 | 490 | -0.00(-0.04%) |
Apr 18, 2013 | 3.720 | 3.720 | 3.712 | 3.712 | 9,130 | +0.02(+0.59%) |
Apr 17, 2013 | 3.660 | 3.690 | 3.660 | 3.690 | 1,017 | +0.01(+0.27%) |
Apr 16, 2013 | 3.560 | 3.680 | 3.560 | 3.680 | 10,836 | +0.15(+4.25%) |
Apr 15, 2013 | 3.643 | 3.643 | 3.490 | 3.530 | 23,821 | -0.06(-1.69%) |
Apr 12, 2013 | 3.705 | 3.705 | 3.591 | 3.591 | 4,611 | -0.20(-5.26%) |
Apr 11, 2013 | 3.790 | 3.790 | 3.790 | 3.790 | 1,640 | +0.10(+2.66%) |
Apr 10, 2013 | 3.780 | 3.780 | 3.680 | 3.692 | 890,983 | +0.01(+0.32%) |
Apr 09, 2013 | 3.630 | 3.680 | 3.630 | 3.680 | 713,799 | +0.08(+2.32%) |
Apr 08, 2013 | 3.581 | 3.596 | 3.581 | 3.596 | 1,630 | +0.06(+1.61%) |
Apr 05, 2013 | 3.459 | 3.539 | 3.459 | 3.539 | 27,668 | +0.15(+4.48%) |
Apr 04, 2013 | 3.388 | 3.388 | 3.388 | 3.388 | 176 | +0.03(+0.79%) |
Apr 03, 2013 | 3.300 | 3.361 | 3.300 | 3.361 | 27,334 | +0.00(+0.03%) |
Apr 02, 2013 | 3.360 | 3.360 | 3.360 | 3.360 | 617 | +0.02(+0.60%) |
Mar 28, 2013 | 3.340 | 3.340 | 3.340 | 0 | +0.01(+0.30%) | |
Mar 27, 2013 | 3.330 | 3.330 | 3.330 | 3.330 | 732 | +0.02(+0.54%) |
Mar 25, 2013 | 3.312 | 3.312 | 3.312 | 0 | +0.09(+2.86%) | |
Mar 22, 2013 | 3.237 | 3.251 | 3.220 | 3.220 | 1,121 | -0.11(-3.30%) |
Mar 20, 2013 | 3.330 | 3.330 | 3.330 | 0 | +0.06(+1.98%) | |
Mar 19, 2013 | 3.326 | 3.326 | 3.265 | 3.265 | 2,416 | +0.04(+1.10%) |
Mar 18, 2013 | 3.220 | 3.230 | 3.220 | 3.230 | 596 | -0.06(-1.86%) |
Mar 15, 2013 | 3.291 | 3.291 | 3.291 | 3.291 | 124 | +0.03(+0.95%) |
Mar 14, 2013 | 3.260 | 3.260 | 3.260 | 3.260 | 216 | +0.03(+0.86%) |
Mar 13, 2013 | 3.220 | 3.232 | 3.220 | 3.232 | 575 | +0.06(+2.03%) |
Mar 12, 2013 | 3.152 | 3.168 | 3.152 | 3.168 | 10,861 | +0.09(+3.05%) |
Mar 11, 2013 | 3.101 | 3.101 | 3.074 | 3.074 | 1,153 | -0.03(-1.04%) |
Mar 08, 2013 | 3.094 | 3.106 | 3.090 | 3.106 | 13,400 | -0.01(-0.37%) |
Mar 06, 2013 | 3.118 | 3.118 | 3.118 | 0 | -0.02(-0.63%) | |
Mar 05, 2013 | 3.160 | 3.160 | 3.138 | 3.138 | 776 | +0.03(+0.84%) |
Mar 04, 2013 | 3.080 | 3.111 | 3.080 | 3.111 | 1,918 | +0.04(+1.30%) |