Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.351 | 3.367 | 3.296 | 3.341 | 33,806 | +0.00(+0.11%) |
May 30, 2013 | 3.284 | 3.397 | 3.284 | 3.337 | 0 | +0.02(+0.75%) |
May 29, 2013 | 3.422 | 3.436 | 3.237 | 3.312 | 61,616 | -0.09(-2.51%) |
May 28, 2013 | 3.369 | 3.486 | 3.311 | 3.397 | 174,528 | +0.03(+0.84%) |
May 24, 2013 | 3.323 | 3.369 | 3.205 | 3.369 | 0 | +0.04(+1.07%) |
May 23, 2013 | 3.323 | 3.369 | 3.291 | 3.333 | 0 | +0.01(+0.21%) |
May 22, 2013 | 3.326 | 3.337 | 3.287 | 3.326 | 0 | +0.03(+0.86%) |
May 21, 2013 | 3.280 | 3.305 | 3.227 | 3.298 | 0 | +0.02(+0.76%) |
May 20, 2013 | 3.202 | 3.358 | 3.198 | 3.273 | 0 | +0.03(+0.99%) |
May 17, 2013 | 3.248 | 3.248 | 3.159 | 3.241 | 0 | +0.03(+0.88%) |
May 16, 2013 | 3.188 | 3.230 | 3.110 | 3.213 | 59,525 | +0.04(+1.12%) |
May 15, 2013 | 3.195 | 3.246 | 3.177 | 3.177 | 0 | +0.01(+0.22%) |
May 13, 2013 | 3.198 | 3.259 | 3.131 | 3.170 | 0 | -0.03(-0.89%) |
May 10, 2013 | 3.181 | 3.376 | 3.174 | 3.198 | 0 | +0.05(+1.58%) |
May 09, 2013 | 3.145 | 3.181 | 3.104 | 3.149 | 0 | +0.00(+0.00%) |
May 08, 2013 | 3.213 | 3.213 | 3.106 | 3.149 | 0 | -0.05(-1.56%) |
May 07, 2013 | 3.266 | 3.284 | 3.170 | 3.198 | 0 | -0.02(-0.66%) |
May 06, 2013 | 3.170 | 3.237 | 3.071 | 3.220 | 0 | +0.06(+2.03%) |
May 03, 2013 | 3.106 | 3.184 | 3.042 | 3.156 | 0 | +0.11(+3.74%) |
May 02, 2013 | 3.159 | 3.159 | 2.896 | 3.042 | 0 | -0.12(-3.82%) |
May 01, 2013 | 3.344 | 3.376 | 3.131 | 3.163 | 0 | -0.15(-4.40%) |
Apr 30, 2013 | 3.198 | 3.376 | 3.153 | 3.309 | 0 | +0.07(+2.31%) |
Apr 29, 2013 | 3.127 | 3.252 | 3.088 | 3.234 | 149,326 | +0.15(+4.96%) |
Apr 26, 2013 | 3.124 | 3.120 | 3.081 | 3.081 | 59,447 | -0.02(-0.80%) |
Apr 25, 2013 | 3.106 | 3.142 | 3.017 | 3.106 | 113,755 | +0.04(+1.16%) |
Apr 24, 2013 | 3.163 | 3.262 | 3.067 | 3.070 | 0 | -0.09(-2.92%) |
Apr 23, 2013 | 3.021 | 3.163 | 3.014 | 3.163 | 214,494 | +0.15(+4.95%) |
Apr 22, 2013 | 3.014 | 3.014 | 2.967 | 3.014 | 103,572 | +0.02(+0.59%) |
Apr 19, 2013 | 2.960 | 3.014 | 2.943 | 2.996 | 50,034 | +0.04(+1.32%) |
Apr 18, 2013 | 2.999 | 2.999 | 2.911 | 2.957 | 49,677 | -0.01(-0.36%) |
Apr 17, 2013 | 3.106 | 3.106 | 2.947 | 2.967 | 54,303 | -0.09(-2.79%) |
Apr 16, 2013 | 3.028 | 3.102 | 2.981 | 3.053 | 35,115 | +0.08(+2.75%) |
Apr 15, 2013 | 3.078 | 3.145 | 2.932 | 2.971 | 125,906 | -0.05(-1.53%) |
Apr 12, 2013 | 3.021 | 3.053 | 2.900 | 3.017 | 87,200 | -0.03(-1.05%) |
Apr 11, 2013 | 3.049 | 3.127 | 3.002 | 3.049 | 90,816 | +0.01(+0.35%) |
Apr 10, 2013 | 3.163 | 3.170 | 3.024 | 3.038 | 94,229 | -0.08(-2.51%) |
Apr 09, 2013 | 3.106 | 3.166 | 3.006 | 3.117 | 125,706 | +0.05(+1.50%) |
Apr 08, 2013 | 2.974 | 3.102 | 2.974 | 3.070 | 299,072 | +0.10(+3.23%) |
Apr 05, 2013 | 2.950 | 2.978 | 2.843 | 2.974 | 61,627 | +0.05(+1.70%) |
Apr 04, 2013 | 3.031 | 3.031 | 2.882 | 2.925 | 118,396 | -0.14(-4.63%) |
Apr 03, 2013 | 3.131 | 3.134 | 3.028 | 3.067 | 67,103 | -0.03(-0.92%) |
Apr 02, 2013 | 3.110 | 3.142 | 3.056 | 3.095 | 108,974 | +0.07(+2.23%) |
Apr 01, 2013 | 3.063 | 3.170 | 3.024 | 3.028 | 337,426 | -0.05(-1.73%) |
Mar 28, 2013 | 2.950 | 3.181 | 2.928 | 3.081 | 324,108 | +0.18(+6.25%) |
Mar 27, 2013 | 2.804 | 2.925 | 2.803 | 2.900 | 368,345 | +0.25(+9.53%) |
Mar 26, 2013 | 2.612 | 2.683 | 2.612 | 2.648 | 42,253 | +0.03(+1.22%) |
Mar 25, 2013 | 2.559 | 2.683 | 2.559 | 2.616 | 105,570 | +0.05(+1.94%) |
Mar 22, 2013 | 2.431 | 2.612 | 2.431 | 2.566 | 99,987 | +0.12(+4.94%) |
Mar 21, 2013 | 2.452 | 2.481 | 2.438 | 2.445 | 66,825 | +0.00(+0.00%) |
Mar 20, 2013 | 2.459 | 2.459 | 2.445 | 2.445 | 1,406 | +0.02(+0.73%) |
Mar 19, 2013 | 2.406 | 2.488 | 2.402 | 2.427 | 44,111 | +0.03(+1.19%) |
Mar 18, 2013 | 2.456 | 2.459 | 2.377 | 2.399 | 57,966 | -0.04(-1.46%) |
Mar 15, 2013 | 2.434 | 2.452 | 2.367 | 2.434 | 38,004 | +0.01(+0.59%) |
Mar 14, 2013 | 2.328 | 2.445 | 2.328 | 2.420 | 60,837 | +0.09(+3.97%) |
Mar 13, 2013 | 2.313 | 2.377 | 2.289 | 2.328 | 27,947 | +0.04(+1.87%) |
Mar 12, 2013 | 2.381 | 2.381 | 2.282 | 2.285 | 36,699 | -0.09(-3.74%) |
Mar 11, 2013 | 2.345 | 2.374 | 2.310 | 2.374 | 43,525 | +0.02(+0.91%) |
Mar 08, 2013 | 2.342 | 2.363 | 2.271 | 2.353 | 42,690 | -0.01(-0.45%) |
Mar 07, 2013 | 2.274 | 2.363 | 2.271 | 2.363 | 48,407 | +0.07(+3.10%) |
Mar 06, 2013 | 2.264 | 2.317 | 2.264 | 2.292 | 255,119 | +0.01(+0.47%) |
Mar 05, 2013 | 2.299 | 2.299 | 2.274 | 2.282 | 190,834 | +0.02(+1.10%) |
Mar 04, 2013 | 2.331 | 2.331 | 2.246 | 2.257 | 204,744 | -0.03(-1.40%) |