Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.171 | 3.238 | 3.133 | 3.162 | 47,554 | -0.04(-1.20%) |
May 30, 2013 | 3.130 | 3.238 | 3.130 | 3.200 | 33,000 | +0.03(+0.91%) |
May 29, 2013 | 3.210 | 3.243 | 3.133 | 3.171 | 44,214 | -0.07(-2.07%) |
May 28, 2013 | 3.190 | 3.286 | 3.133 | 3.238 | 28,891 | +0.10(+3.05%) |
May 24, 2013 | 3.142 | 3.190 | 3.133 | 3.142 | 0 | -0.01(-0.30%) |
May 23, 2013 | 3.114 | 3.237 | 3.114 | 3.152 | 0 | +0.02(+0.61%) |
May 22, 2013 | 3.114 | 3.133 | 3.066 | 3.133 | 0 | +0.04(+1.24%) |
May 21, 2013 | 3.047 | 3.142 | 3.047 | 3.095 | 0 | +0.07(+2.22%) |
May 20, 2013 | 3.142 | 3.209 | 3.027 | 3.027 | 0 | -0.13(-4.24%) |
May 17, 2013 | 3.248 | 3.257 | 3.123 | 3.162 | 0 | -0.06(-1.79%) |
May 16, 2013 | 3.210 | 3.296 | 3.210 | 3.219 | 21,177 | -0.02(-0.59%) |
May 15, 2013 | 3.411 | 3.416 | 3.171 | 3.238 | 0 | -0.24(-6.89%) |
May 13, 2013 | 3.363 | 3.487 | 3.363 | 3.478 | 0 | +0.07(+1.97%) |
May 10, 2013 | 3.487 | 3.497 | 3.382 | 3.411 | 0 | -0.05(-1.39%) |
May 09, 2013 | 3.459 | 3.507 | 3.420 | 3.459 | 0 | +0.01(+0.28%) |
May 08, 2013 | 3.449 | 3.468 | 3.353 | 3.449 | 0 | +0.03(+0.84%) |
May 07, 2013 | 3.449 | 3.468 | 3.358 | 3.420 | 0 | +0.00(+0.00%) |
May 06, 2013 | 3.075 | 3.553 | 3.075 | 3.420 | 0 | +0.36(+11.91%) |
May 03, 2013 | 3.095 | 3.095 | 3.018 | 3.056 | 0 | -0.01(-0.31%) |
May 02, 2013 | 3.047 | 3.104 | 3.047 | 3.066 | 0 | +0.06(+1.91%) |
May 01, 2013 | 3.066 | 3.219 | 3.004 | 3.008 | 0 | -0.06(-1.88%) |
Apr 30, 2013 | 3.056 | 3.133 | 3.018 | 3.066 | 0 | +0.00(+0.00%) |
Apr 29, 2013 | 3.085 | 3.085 | 3.027 | 3.066 | 58,717 | +0.01(+0.31%) |
Apr 26, 2013 | 3.056 | 3.085 | 3.037 | 3.056 | 27,174 | +0.00(+0.00%) |
Apr 25, 2013 | 3.142 | 3.162 | 3.027 | 3.056 | 44,111 | -0.09(-2.74%) |
Apr 24, 2013 | 3.152 | 3.190 | 3.133 | 3.142 | 42,819 | -0.02(-0.61%) |
Apr 23, 2013 | 3.162 | 3.184 | 3.143 | 3.162 | 28,189 | +0.01(+0.30%) |
Apr 22, 2013 | 3.210 | 3.210 | 3.142 | 3.152 | 11,684 | -0.01(-0.30%) |
Apr 19, 2013 | 3.190 | 3.248 | 3.142 | 3.162 | 47,668 | -0.03(-0.90%) |
Apr 18, 2013 | 3.162 | 3.315 | 3.162 | 3.190 | 25,083 | +0.05(+1.52%) |
Apr 17, 2013 | 3.248 | 3.344 | 3.075 | 3.142 | 57,266 | -0.14(-4.37%) |
Apr 16, 2013 | 3.411 | 3.459 | 3.238 | 3.286 | 53,327 | -0.10(-2.83%) |
Apr 15, 2013 | 3.468 | 3.526 | 3.363 | 3.382 | 38,558 | -0.11(-3.29%) |
Apr 12, 2013 | 3.593 | 3.622 | 3.487 | 3.497 | 13,112 | -0.12(-3.44%) |
Apr 11, 2013 | 3.420 | 3.660 | 3.382 | 3.622 | 8,584 | +0.19(+5.59%) |
Apr 10, 2013 | 3.420 | 3.516 | 3.363 | 3.430 | 57,490 | +0.03(+0.85%) |
Apr 09, 2013 | 3.449 | 3.497 | 3.382 | 3.401 | 54,552 | -0.03(-0.84%) |
Apr 08, 2013 | 3.487 | 3.497 | 3.411 | 3.430 | 80,721 | -0.02(-0.56%) |
Apr 05, 2013 | 3.468 | 3.535 | 3.420 | 3.449 | 51,935 | -0.06(-1.64%) |
Apr 04, 2013 | 3.535 | 3.602 | 3.459 | 3.507 | 59,798 | +0.00(+0.00%) |
Apr 03, 2013 | 3.641 | 3.717 | 3.497 | 3.507 | 133,147 | -0.09(-2.40%) |
Apr 02, 2013 | 3.804 | 3.823 | 3.593 | 3.593 | 48,454 | -0.20(-5.30%) |
Apr 01, 2013 | 4.005 | 4.005 | 3.794 | 3.794 | 24,162 | -0.21(-5.26%) |
Mar 28, 2013 | 4.129 | 4.158 | 3.995 | 4.005 | 73,584 | -0.13(-3.24%) |
Mar 27, 2013 | 3.890 | 4.206 | 3.890 | 4.139 | 79,397 | +0.22(+5.62%) |
Mar 26, 2013 | 3.899 | 3.919 | 3.832 | 3.919 | 16,661 | +0.05(+1.24%) |
Mar 25, 2013 | 3.957 | 3.957 | 3.833 | 3.871 | 20,734 | -0.04(-0.98%) |
Mar 22, 2013 | 3.909 | 4.014 | 3.880 | 3.909 | 8,990 | +0.03(+0.74%) |
Mar 21, 2013 | 4.033 | 4.033 | 3.813 | 3.880 | 45,798 | -0.20(-4.93%) |
Mar 20, 2013 | 3.871 | 4.081 | 3.871 | 4.081 | 26,524 | +0.22(+5.71%) |
Mar 19, 2013 | 3.727 | 3.861 | 3.708 | 3.861 | 51,736 | +0.13(+3.60%) |
Mar 18, 2013 | 3.698 | 3.784 | 3.698 | 3.727 | 41,529 | +0.02(+0.52%) |
Mar 15, 2013 | 3.774 | 3.869 | 3.689 | 3.708 | 58,515 | -0.07(-1.77%) |
Mar 14, 2013 | 3.870 | 3.898 | 3.689 | 3.774 | 49,913 | -0.10(-2.46%) |
Mar 13, 2013 | 3.860 | 3.946 | 3.841 | 3.870 | 23,769 | -0.04(-0.98%) |
Mar 12, 2013 | 3.956 | 4.079 | 3.822 | 3.908 | 34,869 | -0.10(-2.38%) |
Mar 11, 2013 | 4.184 | 4.184 | 3.927 | 4.003 | 30,166 | -0.18(-4.33%) |
Mar 08, 2013 | 3.927 | 4.203 | 3.872 | 4.184 | 88,438 | +0.30(+7.60%) |
Mar 07, 2013 | 3.965 | 4.020 | 3.803 | 3.889 | 21,279 | -0.10(-2.39%) |
Mar 06, 2013 | 4.041 | 4.089 | 3.965 | 3.984 | 39,893 | -0.02(-0.48%) |
Mar 05, 2013 | 4.032 | 4.146 | 3.956 | 4.003 | 28,493 | +0.01(+0.24%) |
Mar 04, 2013 | 4.099 | 4.127 | 3.965 | 3.994 | 20,667 | -0.10(-2.33%) |