Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.271 | 3.298 | 3.248 | 3.250 | 1,781,542 | -0.04(-1.11%) |
May 30, 2013 | 3.297 | 3.302 | 3.259 | 3.287 | 1,594,492 | +0.02(+0.50%) |
May 29, 2013 | 3.273 | 3.293 | 3.230 | 3.271 | 1,479,435 | -0.02(-0.62%) |
May 28, 2013 | 3.307 | 3.333 | 3.271 | 3.291 | 1,483,771 | +0.01(+0.25%) |
May 24, 2013 | 3.261 | 3.287 | 3.244 | 3.283 | 1,194,162 | +0.02(+0.56%) |
May 23, 2013 | 3.240 | 3.281 | 3.240 | 3.265 | 1,319,973 | +0.01(+0.37%) |
May 22, 2013 | 3.269 | 3.311 | 3.246 | 3.252 | 1,401,097 | -0.02(-0.68%) |
May 21, 2013 | 3.273 | 3.285 | 3.252 | 3.275 | 809,153 | +0.00(+0.00%) |
May 20, 2013 | 3.279 | 3.301 | 3.263 | 3.275 | 912,013 | -0.01(-0.37%) |
May 17, 2013 | 3.297 | 3.298 | 3.270 | 3.287 | 996,317 | +0.01(+0.25%) |
May 16, 2013 | 3.281 | 3.311 | 3.279 | 3.279 | 1,412,513 | -0.02(-0.55%) |
May 15, 2013 | 3.254 | 3.301 | 3.250 | 3.297 | 2,314,814 | +0.06(+1.88%) |
May 13, 2013 | 3.238 | 3.248 | 3.214 | 3.236 | 1,113,887 | +0.00(+0.06%) |
May 10, 2013 | 3.210 | 3.236 | 3.210 | 3.234 | 978,413 | +0.02(+0.69%) |
May 09, 2013 | 3.228 | 3.242 | 3.210 | 3.212 | 1,206,289 | -0.02(-0.69%) |
May 08, 2013 | 3.210 | 3.234 | 3.194 | 3.234 | 1,236,321 | +0.02(+0.76%) |
May 07, 2013 | 3.190 | 3.218 | 3.186 | 3.210 | 1,792,361 | +0.02(+0.51%) |
May 06, 2013 | 3.200 | 3.206 | 3.192 | 3.194 | 1,549,123 | -0.01(-0.38%) |
May 03, 2013 | 3.234 | 3.224 | 3.204 | 3.206 | 1,704,917 | -0.00(-0.13%) |
May 02, 2013 | 3.171 | 3.230 | 3.167 | 3.210 | 2,809,837 | +0.04(+1.34%) |
May 01, 2013 | 3.303 | 3.303 | 3.159 | 3.167 | 3,665,545 | -0.14(-4.11%) |
Apr 30, 2013 | 3.291 | 3.307 | 3.274 | 3.303 | 1,780,115 | +0.01(+0.37%) |
Apr 29, 2013 | 3.269 | 3.291 | 3.254 | 3.291 | 1,334,431 | +0.02(+0.74%) |
Apr 26, 2013 | 3.256 | 3.277 | 3.246 | 3.267 | 1,256,887 | +0.00(+0.12%) |
Apr 25, 2013 | 3.261 | 3.275 | 3.246 | 3.263 | 1,356,286 | +0.01(+0.44%) |
Apr 24, 2013 | 3.210 | 3.256 | 3.198 | 3.248 | 1,799,457 | +0.04(+1.26%) |
Apr 23, 2013 | 3.194 | 3.234 | 3.184 | 3.208 | 1,869,243 | +0.03(+1.08%) |
Apr 22, 2013 | 3.186 | 3.194 | 3.159 | 3.173 | 1,769,968 | -0.01(-0.44%) |
Apr 19, 2013 | 3.155 | 3.204 | 3.155 | 3.188 | 1,317,356 | +0.03(+1.03%) |
Apr 18, 2013 | 3.208 | 3.218 | 3.143 | 3.155 | 2,306,474 | -0.06(-1.83%) |
Apr 17, 2013 | 3.252 | 3.259 | 3.200 | 3.214 | 2,030,898 | -0.05(-1.49%) |
Apr 16, 2013 | 3.228 | 3.272 | 3.220 | 3.263 | 1,834,387 | +0.05(+1.58%) |
Apr 15, 2013 | 3.281 | 3.281 | 3.202 | 3.212 | 2,386,032 | -0.08(-2.52%) |
Apr 12, 2013 | 3.265 | 3.301 | 3.250 | 3.295 | 2,152,636 | +0.01(+0.43%) |
Apr 11, 2013 | 3.271 | 3.291 | 3.265 | 3.281 | 1,654,274 | +0.00(+0.06%) |
Apr 10, 2013 | 3.263 | 3.279 | 3.261 | 3.279 | 2,259,258 | +0.01(+0.37%) |
Apr 09, 2013 | 3.281 | 3.281 | 3.259 | 3.267 | 2,912,584 | -0.01(-0.31%) |
Apr 08, 2013 | 3.246 | 3.279 | 3.240 | 3.277 | 1,425,810 | +0.03(+0.94%) |
Apr 05, 2013 | 3.220 | 3.254 | 3.206 | 3.246 | 1,467,244 | -0.00(-0.12%) |
Apr 04, 2013 | 3.250 | 3.254 | 3.216 | 3.250 | 1,054,233 | +0.01(+0.44%) |
Apr 03, 2013 | 3.261 | 3.267 | 3.226 | 3.236 | 1,228,608 | -0.03(-0.87%) |
Apr 02, 2013 | 3.256 | 3.271 | 3.248 | 3.265 | 1,348,667 | +0.01(+0.44%) |
Apr 01, 2013 | 3.267 | 3.269 | 3.232 | 3.250 | 2,099,993 | -0.01(-0.43%) |
Mar 28, 2013 | 3.250 | 3.289 | 3.230 | 3.265 | 3,194,046 | +0.02(+0.75%) |
Mar 27, 2013 | 3.206 | 3.244 | 3.200 | 3.240 | 1,741,704 | +0.02(+0.63%) |
Mar 26, 2013 | 3.224 | 3.234 | 3.206 | 3.220 | 3,307,142 | +0.00(+0.06%) |
Mar 25, 2013 | 3.240 | 3.246 | 3.216 | 3.218 | 1,657,385 | -0.01(-0.38%) |
Mar 22, 2013 | 3.228 | 3.240 | 3.210 | 3.230 | 2,422,533 | +0.02(+0.63%) |
Mar 21, 2013 | 3.202 | 3.224 | 3.196 | 3.210 | 1,353,165 | +0.00(+0.06%) |
Mar 20, 2013 | 3.186 | 3.212 | 3.171 | 3.208 | 1,319,035 | +0.03(+0.89%) |
Mar 19, 2013 | 3.178 | 3.182 | 3.159 | 3.180 | 1,938,141 | +0.02(+0.58%) |
Mar 18, 2013 | 3.178 | 3.182 | 3.149 | 3.161 | 2,082,375 | -0.04(-1.14%) |
Mar 15, 2013 | 3.190 | 3.200 | 3.169 | 3.198 | 2,489,668 | +0.01(+0.45%) |
Mar 14, 2013 | 3.186 | 3.194 | 3.169 | 3.184 | 1,956,574 | +0.01(+0.26%) |
Mar 13, 2013 | 3.186 | 3.194 | 3.157 | 3.175 | 2,426,019 | +0.00(+0.06%) |
Mar 12, 2013 | 3.179 | 3.187 | 3.160 | 3.173 | 2,945,671 | -0.02(-0.50%) |
Mar 11, 2013 | 3.195 | 3.199 | 3.173 | 3.189 | 1,584,337 | +0.00(+0.00%) |
Mar 08, 2013 | 3.193 | 3.193 | 3.164 | 3.189 | 2,631,730 | +0.02(+0.56%) |
Mar 07, 2013 | 3.171 | 3.185 | 3.132 | 3.171 | 2,584,661 | +0.01(+0.44%) |
Mar 06, 2013 | 3.185 | 3.209 | 3.142 | 3.158 | 1,794,630 | -0.01(-0.37%) |
Mar 05, 2013 | 3.162 | 3.170 | 3.132 | 3.170 | 3,188,246 | +0.03(+0.88%) |
Mar 04, 2013 | 3.134 | 3.160 | 3.120 | 3.142 | 4,301,196 | +0.01(+0.38%) |