Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.375 | 3.384 | 3.333 | 3.339 | 163,829 | -0.04(-1.15%) |
May 30, 2013 | 3.348 | 3.381 | 3.348 | 3.378 | 168,293 | +0.04(+1.17%) |
May 29, 2013 | 3.312 | 3.345 | 3.289 | 3.339 | 321,289 | +0.02(+0.63%) |
May 28, 2013 | 3.303 | 3.324 | 3.282 | 3.318 | 140,160 | +0.05(+1.65%) |
May 24, 2013 | 3.261 | 3.283 | 3.243 | 3.264 | 185,003 | -0.00(-0.09%) |
May 23, 2013 | 3.258 | 3.294 | 3.243 | 3.267 | 194,371 | -0.03(-1.00%) |
May 22, 2013 | 3.327 | 3.360 | 3.276 | 3.300 | 170,939 | -0.02(-0.63%) |
May 21, 2013 | 3.342 | 3.351 | 3.312 | 3.321 | 153,856 | -0.01(-0.27%) |
May 20, 2013 | 3.342 | 3.342 | 3.318 | 3.330 | 197,207 | -0.01(-0.36%) |
May 17, 2013 | 3.324 | 3.342 | 3.312 | 3.342 | 260,031 | +0.04(+1.09%) |
May 16, 2013 | 3.285 | 3.306 | 3.285 | 3.306 | 145,094 | +0.02(+0.64%) |
May 15, 2013 | 3.270 | 3.297 | 3.264 | 3.285 | 162,464 | +0.05(+1.48%) |
May 13, 2013 | 3.222 | 3.249 | 3.222 | 3.237 | 115,973 | +0.02(+0.75%) |
May 10, 2013 | 3.195 | 3.225 | 3.195 | 3.213 | 200,437 | +0.01(+0.47%) |
May 09, 2013 | 3.207 | 3.222 | 3.198 | 3.198 | 122,583 | -0.02(-0.74%) |
May 08, 2013 | 3.180 | 3.222 | 3.180 | 3.222 | 104,025 | +0.04(+1.42%) |
May 07, 2013 | 3.207 | 3.216 | 3.177 | 3.177 | 159,492 | -0.01(-0.47%) |
May 06, 2013 | 3.156 | 3.210 | 3.156 | 3.192 | 275,389 | +0.05(+1.53%) |
May 03, 2013 | 3.117 | 3.147 | 3.090 | 3.144 | 248,356 | +0.05(+1.75%) |
May 02, 2013 | 3.108 | 3.108 | 3.069 | 3.090 | 402,573 | +0.00(+0.00%) |
May 01, 2013 | 3.129 | 3.129 | 3.087 | 3.090 | 284,984 | -0.03(-1.06%) |
Apr 30, 2013 | 3.087 | 3.126 | 3.087 | 3.123 | 193,631 | +0.04(+1.36%) |
Apr 29, 2013 | 3.093 | 3.111 | 3.081 | 3.081 | 225,258 | -0.01(-0.39%) |
Apr 26, 2013 | 3.075 | 3.099 | 3.069 | 3.093 | 215,405 | +0.01(+0.39%) |
Apr 25, 2013 | 3.090 | 3.105 | 3.081 | 3.081 | 277,854 | +0.00(+0.10%) |
Apr 24, 2013 | 3.069 | 3.099 | 3.057 | 3.078 | 235,961 | +0.02(+0.78%) |
Apr 23, 2013 | 3.039 | 3.063 | 3.036 | 3.054 | 288,865 | +0.03(+0.89%) |
Apr 22, 2013 | 3.021 | 3.030 | 2.997 | 3.027 | 238,854 | +0.01(+0.30%) |
Apr 19, 2013 | 2.997 | 3.027 | 2.994 | 3.018 | 201,985 | +0.02(+0.80%) |
Apr 18, 2013 | 3.024 | 3.024 | 2.985 | 2.994 | 124,929 | -0.03(-0.89%) |
Apr 17, 2013 | 3.051 | 3.051 | 2.979 | 3.021 | 376,945 | -0.04(-1.27%) |
Apr 16, 2013 | 3.087 | 3.097 | 3.052 | 3.060 | 444,967 | -0.02(-0.58%) |
Apr 15, 2013 | 3.129 | 3.129 | 3.063 | 3.078 | 574,380 | -0.07(-2.38%) |
Apr 12, 2013 | 3.144 | 3.156 | 3.123 | 3.153 | 174,823 | +0.00(+0.00%) |
Apr 11, 2013 | 3.132 | 3.168 | 3.132 | 3.153 | 325,156 | +0.02(+0.57%) |
Apr 10, 2013 | 3.096 | 3.153 | 3.096 | 3.135 | 455,357 | +0.04(+1.26%) |
Apr 09, 2013 | 3.102 | 3.123 | 3.090 | 3.096 | 262,526 | -0.01(-0.19%) |
Apr 08, 2013 | 3.105 | 3.105 | 3.060 | 3.102 | 153,462 | +0.00(+0.10%) |
Apr 05, 2013 | 3.078 | 3.099 | 3.042 | 3.099 | 246,187 | -0.01(-0.29%) |
Apr 04, 2013 | 3.108 | 3.108 | 3.075 | 3.108 | 203,113 | +0.01(+0.19%) |
Apr 03, 2013 | 3.153 | 3.165 | 3.081 | 3.102 | 349,800 | -0.04(-1.43%) |
Apr 02, 2013 | 3.198 | 3.198 | 3.147 | 3.147 | 375,995 | -0.03(-0.85%) |
Apr 01, 2013 | 3.204 | 3.210 | 3.171 | 3.174 | 355,842 | -0.03(-1.03%) |
Mar 28, 2013 | 3.222 | 3.222 | 3.201 | 3.207 | 115,610 | -0.01(-0.37%) |
Mar 27, 2013 | 3.189 | 3.219 | 3.177 | 3.219 | 178,096 | +0.01(+0.19%) |
Mar 26, 2013 | 3.210 | 3.225 | 3.195 | 3.213 | 147,290 | +0.02(+0.66%) |
Mar 25, 2013 | 3.219 | 3.225 | 3.186 | 3.192 | 190,895 | -0.01(-0.19%) |
Mar 22, 2013 | 3.219 | 3.222 | 3.192 | 3.198 | 204,127 | -0.01(-0.21%) |
Mar 21, 2013 | 3.180 | 3.213 | 3.180 | 3.205 | 275,862 | +0.02(+0.49%) |
Mar 20, 2013 | 3.174 | 3.192 | 3.171 | 3.189 | 114,736 | +0.03(+0.85%) |
Mar 19, 2013 | 3.195 | 3.204 | 3.144 | 3.162 | 349,172 | -0.03(-0.94%) |
Mar 18, 2013 | 3.171 | 3.195 | 3.165 | 3.192 | 181,282 | -0.00(-0.09%) |
Mar 15, 2013 | 3.177 | 3.204 | 3.171 | 3.195 | 226,739 | +0.01(+0.47%) |
Mar 14, 2013 | 3.177 | 3.186 | 3.141 | 3.180 | 125,736 | +0.00(+0.09%) |
Mar 13, 2013 | 3.171 | 3.180 | 3.162 | 3.177 | 170,228 | +0.02(+0.57%) |
Mar 12, 2013 | 3.168 | 3.177 | 3.147 | 3.159 | 144,551 | -0.01(-0.19%) |
Mar 11, 2013 | 3.138 | 3.165 | 3.138 | 3.165 | 189,176 | +0.03(+0.86%) |
Mar 08, 2013 | 3.129 | 3.144 | 3.111 | 3.138 | 221,117 | +0.02(+0.67%) |
Mar 07, 2013 | 3.099 | 3.123 | 3.099 | 3.117 | 173,882 | +0.01(+0.29%) |
Mar 06, 2013 | 3.105 | 3.120 | 3.102 | 3.108 | 288,975 | +0.01(+0.39%) |
Mar 05, 2013 | 3.105 | 3.105 | 3.086 | 3.096 | 229,325 | +0.02(+0.58%) |
Mar 04, 2013 | 3.078 | 3.090 | 3.066 | 3.078 | 459,047 | +0.00(+0.10%) |