Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.666 | 3.694 | 3.592 | 3.675 | 10,501 | +0.01(+0.25%) |
May 30, 2013 | 3.666 | 3.685 | 3.666 | 3.666 | 0 | +0.00(+0.08%) |
May 29, 2013 | 3.591 | 3.666 | 3.591 | 3.663 | 10,399 | +0.03(+0.95%) |
May 28, 2013 | 3.610 | 3.647 | 3.591 | 3.629 | 17,897 | +0.03(+0.78%) |
May 24, 2013 | 3.442 | 3.601 | 3.405 | 3.601 | 0 | +0.17(+4.89%) |
May 23, 2013 | 3.386 | 3.452 | 3.358 | 3.433 | 0 | +0.06(+1.66%) |
May 22, 2013 | 3.349 | 3.497 | 3.330 | 3.377 | 0 | -0.01(-0.28%) |
May 21, 2013 | 3.405 | 3.405 | 3.162 | 3.386 | 0 | -0.00(-0.12%) |
May 20, 2013 | 3.461 | 3.535 | 3.382 | 3.390 | 0 | -0.05(-1.51%) |
May 17, 2013 | 3.470 | 3.498 | 3.312 | 3.442 | 0 | +0.00(+0.00%) |
May 16, 2013 | 3.498 | 3.535 | 3.268 | 3.442 | 9,176 | -0.04(-1.08%) |
May 15, 2013 | 3.452 | 3.535 | 3.284 | 3.480 | 0 | +0.18(+5.37%) |
May 13, 2013 | 3.237 | 3.395 | 3.237 | 3.302 | 0 | +0.08(+2.61%) |
May 10, 2013 | 3.274 | 3.909 | 3.088 | 3.218 | 0 | +0.02(+0.58%) |
May 09, 2013 | 3.312 | 3.312 | 3.172 | 3.200 | 0 | -0.11(-3.38%) |
May 08, 2013 | 3.246 | 3.321 | 3.184 | 3.312 | 0 | +0.03(+0.85%) |
May 07, 2013 | 3.321 | 3.321 | 3.172 | 3.284 | 0 | -0.03(-0.84%) |
May 06, 2013 | 3.312 | 3.312 | 3.312 | 3.312 | 0 | +0.00(+0.00%) |
May 03, 2013 | 3.200 | 3.330 | 3.200 | 3.312 | 0 | +0.14(+4.41%) |
May 02, 2013 | 3.349 | 3.349 | 3.097 | 3.172 | 0 | +0.00(+0.00%) |
May 01, 2013 | 3.349 | 3.349 | 3.125 | 3.172 | 0 | -0.16(-4.76%) |
Apr 30, 2013 | 3.265 | 3.340 | 3.312 | 3.330 | 0 | +0.02(+0.56%) |
Apr 29, 2013 | 3.284 | 3.377 | 3.284 | 3.312 | 10,785 | +0.06(+1.72%) |
Apr 26, 2013 | 3.256 | 3.358 | 3.246 | 3.256 | 25,863 | +0.01(+0.29%) |
Apr 25, 2013 | 3.218 | 3.265 | 3.172 | 3.246 | 12,520 | +0.03(+0.87%) |
Apr 24, 2013 | 3.200 | 3.218 | 3.137 | 3.218 | 0 | +0.05(+1.47%) |
Apr 23, 2013 | 3.181 | 3.200 | 3.172 | 3.172 | 6,341 | +0.00(+0.00%) |
Apr 22, 2013 | 3.172 | 3.181 | 3.144 | 3.172 | 2,953 | +0.00(+0.00%) |
Apr 19, 2013 | 3.172 | 3.181 | 3.172 | 3.172 | 3,644 | +0.02(+0.59%) |
Apr 18, 2013 | 3.144 | 3.172 | 3.116 | 3.153 | 5,388 | +0.04(+1.20%) |
Apr 17, 2013 | 3.153 | 3.162 | 2.913 | 3.116 | 7,900 | -0.03(-0.89%) |
Apr 16, 2013 | 3.134 | 3.162 | 3.125 | 3.144 | 3,336 | -0.02(-0.59%) |
Apr 15, 2013 | 3.106 | 3.172 | 3.013 | 3.162 | 6,833 | +0.02(+0.59%) |
Apr 12, 2013 | 3.106 | 3.153 | 2.808 | 3.144 | 21,660 | +0.08(+2.74%) |
Apr 11, 2013 | 3.172 | 3.172 | 3.041 | 3.060 | 20,991 | -0.11(-3.53%) |
Apr 10, 2013 | 3.172 | 3.172 | 3.032 | 3.172 | 8,683 | +0.01(+0.30%) |
Apr 09, 2013 | 3.134 | 3.162 | 3.041 | 3.162 | 3,430 | +0.00(+0.00%) |
Apr 08, 2013 | 3.125 | 3.162 | 3.077 | 3.162 | 5,845 | +0.00(+0.00%) |
Apr 05, 2013 | 3.106 | 3.162 | 3.032 | 3.162 | 3,001 | +0.00(+0.00%) |
Apr 04, 2013 | 3.061 | 3.162 | 3.060 | 3.162 | 3,981 | +0.00(+0.00%) |
Apr 03, 2013 | 3.050 | 3.162 | 3.038 | 3.162 | 3,462 | +0.03(+0.89%) |
Apr 02, 2013 | 3.125 | 3.139 | 3.078 | 3.134 | 2,447 | +0.00(+0.00%) |
Apr 01, 2013 | 3.125 | 3.172 | 3.078 | 3.134 | 8,436 | +0.03(+0.90%) |
Mar 28, 2013 | 3.022 | 3.125 | 3.022 | 3.106 | 5,716 | +0.03(+0.91%) |
Mar 27, 2013 | 3.032 | 3.078 | 3.032 | 3.078 | 4,636 | +0.03(+0.92%) |
Mar 26, 2013 | 3.125 | 3.125 | 3.032 | 3.050 | 8,190 | -0.06(-1.80%) |
Mar 25, 2013 | 3.143 | 3.143 | 3.106 | 3.106 | 3,813 | -0.03(-0.89%) |
Mar 22, 2013 | 3.060 | 3.153 | 3.051 | 3.134 | 16,839 | +0.07(+2.42%) |
Mar 21, 2013 | 3.060 | 3.088 | 3.060 | 3.060 | 1,186 | -0.04(-1.20%) |
Mar 20, 2013 | 3.097 | 3.098 | 2.865 | 3.097 | 3,213 | +0.00(+0.00%) |
Mar 19, 2013 | 3.106 | 3.106 | 2.875 | 3.097 | 2,243 | +0.01(+0.30%) |
Mar 18, 2013 | 3.116 | 3.116 | 3.060 | 3.088 | 2,372 | -0.04(-1.19%) |
Mar 15, 2013 | 3.153 | 3.153 | 3.106 | 3.125 | 1,617 | -0.03(-0.88%) |
Mar 14, 2013 | 3.199 | 3.199 | 3.134 | 3.153 | 895 | -0.04(-1.16%) |
Mar 13, 2013 | 3.171 | 3.190 | 3.116 | 3.190 | 13,215 | +0.04(+1.18%) |
Mar 12, 2013 | 3.143 | 3.153 | 3.143 | 3.153 | 1,401 | +0.00(+0.00%) |
Mar 11, 2013 | 3.116 | 3.153 | 2.934 | 3.153 | 20,513 | +0.00(+0.00%) |
Mar 08, 2013 | 3.199 | 3.199 | 2.912 | 3.153 | 9,493 | -0.02(-0.58%) |
Mar 07, 2013 | 3.162 | 3.181 | 3.153 | 3.171 | 3,516 | +0.02(+0.59%) |
Mar 06, 2013 | 3.199 | 3.199 | 3.153 | 3.153 | 4,874 | +0.00(+0.00%) |
Mar 05, 2013 | 3.153 | 3.153 | 3.108 | 3.153 | 2,803 | +0.00(+0.00%) |
Mar 04, 2013 | 3.171 | 3.171 | 3.106 | 3.153 | 24,697 | +0.00(+0.00%) |