Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 3.136 | 3.207 | 3.136 | 3.188 | 124,733 | +0.04(+1.20%) |
Jun 27, 2013 | 3.155 | 3.184 | 3.113 | 3.151 | 0 | +0.00(+0.00%) |
Jun 26, 2013 | 3.127 | 3.217 | 3.066 | 3.151 | 0 | +0.09(+3.01%) |
Jun 25, 2013 | 3.054 | 3.123 | 3.031 | 3.059 | 0 | -0.06(-1.93%) |
Jun 24, 2013 | 3.137 | 3.141 | 3.100 | 3.119 | 0 | -0.05(-1.61%) |
Jun 21, 2013 | 3.197 | 3.197 | 3.110 | 3.170 | 261,684 | -0.00(-0.15%) |
Jun 20, 2013 | 3.142 | 3.197 | 3.105 | 3.174 | 0 | +0.01(+0.44%) |
Jun 19, 2013 | 3.179 | 3.202 | 3.147 | 3.160 | 0 | -0.01(-0.44%) |
Jun 18, 2013 | 3.170 | 3.216 | 3.170 | 3.174 | 0 | +0.00(+0.15%) |
Jun 17, 2013 | 3.174 | 3.197 | 3.170 | 3.170 | 0 | -0.01(-0.29%) |
Jun 14, 2013 | 3.184 | 3.193 | 3.128 | 3.179 | 0 | +0.01(+0.44%) |
Jun 13, 2013 | 3.123 | 3.188 | 3.031 | 3.165 | 210,124 | +0.03(+0.88%) |
Jun 12, 2013 | 3.170 | 3.193 | 3.123 | 3.137 | 180,154 | -0.03(-1.02%) |
Jun 11, 2013 | 3.147 | 3.193 | 3.136 | 3.170 | 164,631 | +0.03(+0.88%) |
Jun 10, 2013 | 3.123 | 3.142 | 3.054 | 3.142 | 0 | +0.05(+1.49%) |
Jun 07, 2013 | 3.142 | 3.142 | 3.080 | 3.096 | 0 | -0.01(-0.30%) |
Jun 06, 2013 | 3.063 | 3.137 | 3.063 | 3.105 | 0 | +0.02(+0.75%) |
Jun 05, 2013 | 3.040 | 3.123 | 3.022 | 3.082 | 0 | +0.01(+0.45%) |
Jun 04, 2013 | 3.137 | 3.137 | 3.031 | 3.068 | 0 | -0.06(-2.07%) |
Jun 03, 2013 | 3.202 | 3.205 | 3.096 | 3.133 | 419,791 | -0.07(-2.17%) |
May 31, 2013 | 3.244 | 3.262 | 3.196 | 3.202 | 132,508 | -0.04(-1.28%) |
May 30, 2013 | 3.184 | 3.262 | 3.170 | 3.244 | 0 | +0.04(+1.30%) |
May 29, 2013 | 3.230 | 3.230 | 3.170 | 3.202 | 199,079 | -0.02(-0.57%) |
May 28, 2013 | 3.239 | 3.244 | 3.216 | 3.221 | 173,292 | -0.00(-0.14%) |
May 24, 2013 | 3.193 | 3.239 | 3.174 | 3.225 | 0 | +0.05(+1.60%) |
May 23, 2013 | 3.179 | 3.197 | 3.160 | 3.174 | 0 | -0.00(-0.15%) |
May 22, 2013 | 3.193 | 3.239 | 3.174 | 3.179 | 0 | -0.03(-0.87%) |
May 21, 2013 | 3.193 | 3.221 | 3.193 | 3.207 | 0 | +0.01(+0.43%) |
May 20, 2013 | 3.170 | 3.193 | 3.137 | 3.193 | 0 | +0.04(+1.17%) |
May 17, 2013 | 3.147 | 3.170 | 3.137 | 3.156 | 0 | +0.03(+0.89%) |
May 16, 2013 | 3.072 | 3.165 | 3.059 | 3.128 | 394,486 | +0.03(+1.05%) |
May 15, 2013 | 2.957 | 3.156 | 2.957 | 3.096 | 0 | +0.02(+0.53%) |
May 13, 2013 | 3.285 | 3.308 | 2.841 | 3.079 | 3,070,285 | -0.20(-6.14%) |
May 10, 2013 | 3.285 | 3.299 | 3.276 | 3.281 | 0 | -0.00(-0.14%) |
May 09, 2013 | 3.281 | 3.308 | 3.276 | 3.285 | 0 | -0.01(-0.28%) |
May 08, 2013 | 3.262 | 3.318 | 3.262 | 3.295 | 0 | +0.03(+0.99%) |
May 07, 2013 | 3.318 | 3.338 | 3.258 | 3.262 | 0 | -0.06(-1.81%) |
May 06, 2013 | 3.345 | 3.355 | 3.313 | 3.322 | 0 | -0.02(-0.69%) |
May 03, 2013 | 3.304 | 3.345 | 3.304 | 3.345 | 0 | +0.05(+1.40%) |
May 02, 2013 | 3.318 | 3.322 | 3.262 | 3.299 | 0 | +0.01(+0.28%) |
May 01, 2013 | 3.327 | 3.345 | 3.253 | 3.290 | 0 | -0.02(-0.56%) |
Apr 30, 2013 | 3.285 | 3.355 | 3.230 | 3.308 | 0 | +0.06(+2.00%) |
Apr 29, 2013 | 3.221 | 3.262 | 3.221 | 3.244 | 173,913 | +0.02(+0.72%) |
Apr 26, 2013 | 3.221 | 3.230 | 3.216 | 3.221 | 96,000 | -0.01(-0.43%) |
Apr 25, 2013 | 3.239 | 3.264 | 3.221 | 3.234 | 176,141 | +0.00(+0.14%) |
Apr 24, 2013 | 3.246 | 3.262 | 3.221 | 3.230 | 0 | -0.01(-0.29%) |
Apr 23, 2013 | 3.239 | 3.271 | 3.222 | 3.239 | 119,945 | +0.00(+0.14%) |
Apr 22, 2013 | 3.267 | 3.271 | 3.211 | 3.234 | 205,143 | -0.02(-0.71%) |
Apr 19, 2013 | 3.207 | 3.271 | 3.207 | 3.258 | 188,122 | +0.05(+1.59%) |
Apr 18, 2013 | 3.184 | 3.234 | 3.170 | 3.207 | 120,488 | +0.01(+0.29%) |
Apr 17, 2013 | 3.239 | 3.244 | 3.184 | 3.197 | 149,559 | -0.03(-1.00%) |
Apr 16, 2013 | 3.147 | 3.285 | 3.147 | 3.230 | 357,259 | +0.11(+3.41%) |
Apr 15, 2013 | 3.216 | 3.239 | 3.100 | 3.123 | 624,692 | -0.10(-3.02%) |
Apr 12, 2013 | 3.239 | 3.264 | 3.193 | 3.221 | 316,777 | -0.02(-0.71%) |
Apr 11, 2013 | 3.262 | 3.262 | 3.244 | 3.244 | 216,714 | +0.00(+0.00%) |
Apr 10, 2013 | 3.253 | 3.277 | 3.244 | 3.244 | 253,580 | -0.00(-0.14%) |
Apr 09, 2013 | 3.295 | 3.295 | 3.248 | 3.248 | 235,988 | -0.04(-1.27%) |
Apr 08, 2013 | 3.253 | 3.295 | 3.253 | 3.290 | 177,909 | +0.04(+1.14%) |
Apr 05, 2013 | 3.239 | 3.262 | 3.239 | 3.253 | 367,501 | +0.01(+0.43%) |
Apr 04, 2013 | 3.262 | 3.262 | 3.239 | 3.239 | 269,406 | -0.00(-0.14%) |
Apr 03, 2013 | 3.276 | 3.285 | 3.244 | 3.244 | 285,257 | -0.05(-1.41%) |
Apr 02, 2013 | 3.327 | 3.336 | 3.276 | 3.290 | 206,161 | -0.02(-0.70%) |