Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.672 | 3.716 | 3.663 | 3.707 | 88,967 | +0.06(+1.72%) |
May 30, 2013 | 3.636 | 3.672 | 3.510 | 3.645 | 0 | -0.03(-0.73%) |
May 29, 2013 | 3.707 | 3.707 | 3.591 | 3.672 | 47,227 | -0.02(-0.49%) |
May 28, 2013 | 3.690 | 3.716 | 3.636 | 3.690 | 140,823 | +0.08(+2.23%) |
May 24, 2013 | 3.573 | 3.609 | 3.564 | 3.609 | 0 | +0.00(+0.00%) |
May 23, 2013 | 3.573 | 3.672 | 3.484 | 3.609 | 0 | +0.03(+0.75%) |
May 22, 2013 | 3.618 | 3.645 | 3.537 | 3.582 | 0 | -0.04(-0.99%) |
May 21, 2013 | 3.618 | 3.663 | 3.555 | 3.618 | 0 | +0.02(+0.50%) |
May 20, 2013 | 3.537 | 3.742 | 3.537 | 3.600 | 0 | +0.13(+3.61%) |
May 17, 2013 | 3.403 | 3.475 | 3.394 | 3.475 | 0 | +0.12(+3.47%) |
May 16, 2013 | 3.448 | 3.448 | 3.296 | 3.358 | 108,301 | -0.11(-3.10%) |
May 15, 2013 | 3.466 | 3.493 | 3.412 | 3.466 | 0 | -0.04(-1.28%) |
May 13, 2013 | 3.600 | 3.609 | 3.403 | 3.510 | 0 | -0.12(-3.21%) |
May 10, 2013 | 3.707 | 3.716 | 3.618 | 3.627 | 0 | -0.08(-2.17%) |
May 09, 2013 | 3.725 | 3.779 | 3.663 | 3.707 | 0 | +0.02(+0.49%) |
May 08, 2013 | 3.743 | 3.743 | 3.645 | 3.690 | 0 | -0.01(-0.24%) |
May 07, 2013 | 3.716 | 3.743 | 3.627 | 3.699 | 0 | +0.00(+0.00%) |
May 06, 2013 | 3.654 | 3.788 | 3.618 | 3.699 | 0 | +0.11(+2.99%) |
May 03, 2013 | 3.421 | 3.627 | 3.394 | 3.591 | 0 | +0.20(+5.80%) |
May 02, 2013 | 3.457 | 3.475 | 3.332 | 3.394 | 0 | -0.08(-2.32%) |
May 01, 2013 | 3.493 | 3.515 | 3.430 | 3.475 | 0 | -0.05(-1.52%) |
Apr 30, 2013 | 3.502 | 3.555 | 3.397 | 3.528 | 0 | -0.04(-1.00%) |
Apr 29, 2013 | 3.528 | 3.627 | 3.412 | 3.564 | 199,643 | +0.04(+1.27%) |
Apr 26, 2013 | 3.519 | 3.545 | 3.484 | 3.519 | 132,276 | +0.04(+1.03%) |
Apr 25, 2013 | 3.403 | 3.537 | 3.349 | 3.484 | 216,269 | +0.13(+4.01%) |
Apr 24, 2013 | 3.296 | 3.385 | 3.224 | 3.349 | 0 | +0.08(+2.47%) |
Apr 23, 2013 | 3.250 | 3.313 | 3.250 | 3.269 | 59,907 | +0.04(+1.11%) |
Apr 22, 2013 | 3.215 | 3.287 | 3.063 | 3.233 | 83,891 | +0.06(+1.98%) |
Apr 19, 2013 | 3.125 | 3.197 | 3.098 | 3.170 | 33,774 | -0.01(-0.28%) |
Apr 18, 2013 | 3.143 | 3.295 | 3.125 | 3.179 | 101,988 | +0.04(+1.14%) |
Apr 17, 2013 | 2.946 | 3.161 | 2.946 | 3.143 | 116,014 | +0.15(+5.09%) |
Apr 16, 2013 | 3.018 | 3.063 | 2.946 | 2.991 | 42,486 | +0.00(+0.00%) |
Apr 15, 2013 | 3.063 | 3.081 | 2.946 | 2.991 | 56,116 | -0.10(-3.19%) |
Apr 12, 2013 | 3.045 | 3.107 | 2.991 | 3.090 | 77,345 | +0.04(+1.47%) |
Apr 11, 2013 | 2.910 | 3.063 | 2.776 | 3.045 | 183,625 | +0.13(+4.62%) |
Apr 10, 2013 | 2.982 | 3.000 | 2.901 | 2.910 | 142,358 | -0.11(-3.56%) |
Apr 09, 2013 | 3.036 | 3.080 | 2.955 | 3.018 | 80,147 | +0.00(+0.00%) |
Apr 08, 2013 | 2.928 | 3.072 | 2.893 | 3.018 | 127,085 | +0.05(+1.81%) |
Apr 05, 2013 | 2.946 | 2.973 | 2.857 | 2.964 | 69,068 | -0.04(-1.19%) |
Apr 04, 2013 | 2.910 | 3.081 | 2.848 | 3.000 | 168,810 | +0.09(+3.08%) |
Apr 03, 2013 | 3.251 | 3.251 | 2.704 | 2.910 | 545,834 | -0.37(-11.20%) |
Apr 02, 2013 | 3.367 | 3.412 | 3.224 | 3.278 | 99,379 | -0.10(-2.92%) |
Apr 01, 2013 | 3.421 | 3.439 | 3.332 | 3.376 | 55,366 | -0.03(-0.79%) |
Mar 28, 2013 | 3.385 | 3.439 | 3.331 | 3.403 | 144,605 | +0.00(+0.00%) |
Mar 27, 2013 | 3.448 | 3.466 | 3.403 | 3.403 | 74,911 | -0.07(-2.06%) |
Mar 26, 2013 | 3.484 | 3.528 | 3.430 | 3.475 | 135,028 | +0.01(+0.26%) |
Mar 25, 2013 | 3.528 | 3.528 | 3.448 | 3.466 | 76,645 | -0.03(-0.77%) |
Mar 22, 2013 | 3.475 | 3.554 | 3.457 | 3.493 | 90,654 | +0.04(+1.30%) |
Mar 21, 2013 | 3.510 | 3.618 | 3.448 | 3.448 | 81,038 | -0.11(-3.02%) |
Mar 20, 2013 | 3.627 | 3.627 | 3.528 | 3.555 | 130,754 | +0.00(+0.00%) |
Mar 19, 2013 | 3.573 | 3.573 | 3.403 | 3.555 | 146,610 | +0.03(+0.76%) |
Mar 18, 2013 | 3.546 | 3.582 | 3.466 | 3.528 | 134,224 | -0.04(-1.25%) |
Mar 15, 2013 | 3.663 | 3.707 | 3.519 | 3.573 | 309,256 | -0.08(-2.21%) |
Mar 14, 2013 | 3.600 | 3.752 | 3.582 | 3.654 | 348,417 | +0.06(+1.75%) |
Mar 13, 2013 | 3.573 | 3.591 | 3.484 | 3.591 | 197,117 | +0.02(+0.50%) |
Mar 12, 2013 | 3.591 | 3.627 | 3.493 | 3.573 | 65,876 | +0.02(+0.50%) |
Mar 11, 2013 | 3.582 | 3.618 | 3.493 | 3.555 | 53,835 | -0.03(-0.75%) |
Mar 08, 2013 | 3.636 | 3.636 | 3.502 | 3.582 | 114,539 | -0.03(-0.74%) |
Mar 07, 2013 | 3.582 | 3.634 | 3.519 | 3.609 | 145,863 | +0.07(+2.03%) |
Mar 06, 2013 | 3.555 | 3.636 | 3.466 | 3.537 | 163,344 | +0.04(+1.02%) |
Mar 05, 2013 | 3.493 | 3.591 | 3.484 | 3.502 | 113,196 | +0.01(+0.26%) |
Mar 04, 2013 | 3.600 | 3.600 | 3.448 | 3.493 | 167,297 | -0.09(-2.50%) |