Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.619 | 3.653 | 3.548 | 3.569 | 670,188 | -0.05(-1.38%) |
May 30, 2013 | 3.653 | 3.687 | 3.579 | 3.619 | 818,992 | -0.03(-0.93%) |
May 29, 2013 | 3.543 | 3.661 | 3.543 | 3.653 | 678,965 | +0.07(+2.05%) |
May 28, 2013 | 3.574 | 3.669 | 3.540 | 3.579 | 1,070,002 | +0.05(+1.41%) |
May 24, 2013 | 3.407 | 3.530 | 3.407 | 3.530 | 878,613 | +0.10(+3.06%) |
May 23, 2013 | 3.386 | 3.425 | 3.341 | 3.425 | 615,692 | +0.00(+0.00%) |
May 22, 2013 | 3.538 | 3.582 | 3.362 | 3.425 | 1,191,510 | -0.08(-2.32%) |
May 21, 2013 | 3.590 | 3.600 | 3.483 | 3.506 | 893,855 | -0.05(-1.33%) |
May 20, 2013 | 3.485 | 3.579 | 3.483 | 3.553 | 843,752 | +0.09(+2.73%) |
May 17, 2013 | 3.407 | 3.501 | 3.401 | 3.459 | 1,009,447 | +0.08(+2.33%) |
May 16, 2013 | 3.338 | 3.404 | 3.328 | 3.380 | 666,230 | +0.04(+1.10%) |
May 15, 2013 | 3.425 | 3.459 | 3.312 | 3.344 | 1,404,766 | -0.25(-7.06%) |
May 13, 2013 | 3.713 | 3.713 | 3.569 | 3.598 | 1,644,450 | -0.22(-5.70%) |
May 10, 2013 | 3.834 | 3.860 | 3.800 | 3.815 | 2,095,772 | -0.02(-0.48%) |
May 09, 2013 | 3.931 | 3.945 | 3.814 | 3.834 | 1,463,372 | -0.07(-1.88%) |
May 08, 2013 | 3.860 | 3.967 | 3.860 | 3.907 | 1,912,068 | +0.05(+1.22%) |
May 07, 2013 | 3.842 | 3.925 | 3.834 | 3.860 | 1,078,841 | +0.07(+1.73%) |
May 06, 2013 | 3.779 | 3.802 | 3.750 | 3.794 | 2,007,511 | +0.07(+1.76%) |
May 03, 2013 | 3.705 | 3.779 | 3.692 | 3.729 | 1,380,644 | +0.04(+0.99%) |
May 02, 2013 | 3.655 | 3.731 | 3.642 | 3.692 | 1,858,702 | +0.12(+3.45%) |
May 01, 2013 | 3.611 | 3.619 | 3.538 | 3.569 | 819,950 | -0.04(-1.23%) |
Apr 30, 2013 | 3.559 | 3.627 | 3.545 | 3.614 | 864,348 | +0.08(+2.15%) |
Apr 29, 2013 | 3.488 | 3.574 | 3.485 | 3.538 | 1,167,846 | +0.05(+1.43%) |
Apr 26, 2013 | 3.446 | 3.503 | 3.393 | 3.488 | 2,054,458 | -0.12(-3.27%) |
Apr 25, 2013 | 3.511 | 3.637 | 3.511 | 3.606 | 822,221 | +0.09(+2.46%) |
Apr 24, 2013 | 3.511 | 3.574 | 3.488 | 3.519 | 910,768 | +0.01(+0.15%) |
Apr 23, 2013 | 3.566 | 3.595 | 3.511 | 3.514 | 572,608 | -0.05(-1.32%) |
Apr 22, 2013 | 3.511 | 3.592 | 3.480 | 3.561 | 515,311 | +0.07(+1.95%) |
Apr 19, 2013 | 3.506 | 3.524 | 3.472 | 3.493 | 361,992 | +0.01(+0.23%) |
Apr 18, 2013 | 3.467 | 3.511 | 3.433 | 3.485 | 448,841 | +0.02(+0.68%) |
Apr 17, 2013 | 3.506 | 3.545 | 3.414 | 3.462 | 623,703 | -0.06(-1.71%) |
Apr 16, 2013 | 3.524 | 3.574 | 3.475 | 3.522 | 730,487 | -0.00(-0.07%) |
Apr 15, 2013 | 3.511 | 3.538 | 3.511 | 3.524 | 1,306,282 | -0.04(-1.18%) |
Apr 12, 2013 | 3.538 | 3.590 | 3.538 | 3.566 | 488,144 | +0.02(+0.44%) |
Apr 11, 2013 | 3.624 | 3.642 | 3.540 | 3.551 | 569,215 | -0.06(-1.67%) |
Apr 10, 2013 | 3.590 | 3.687 | 3.590 | 3.611 | 1,079,581 | +0.02(+0.66%) |
Apr 09, 2013 | 3.551 | 3.666 | 3.551 | 3.587 | 1,112,183 | +0.08(+2.16%) |
Apr 08, 2013 | 3.467 | 3.532 | 3.467 | 3.511 | 557,476 | +0.06(+1.67%) |
Apr 05, 2013 | 3.409 | 3.462 | 3.409 | 3.454 | 840,249 | +0.02(+0.61%) |
Apr 04, 2013 | 3.519 | 3.532 | 3.413 | 3.433 | 1,111,740 | -0.06(-1.73%) |
Apr 03, 2013 | 3.420 | 3.500 | 3.409 | 3.493 | 647,046 | +0.08(+2.22%) |
Apr 02, 2013 | 3.456 | 3.488 | 3.409 | 3.417 | 666,917 | -0.02(-0.53%) |
Apr 01, 2013 | 3.511 | 3.551 | 3.407 | 3.435 | 1,567,512 | -0.08(-2.16%) |
Mar 28, 2013 | 3.611 | 3.639 | 3.493 | 3.511 | 1,222,467 | -0.08(-2.26%) |
Mar 27, 2013 | 3.595 | 3.621 | 3.532 | 3.593 | 641,158 | -0.01(-0.22%) |
Mar 26, 2013 | 3.485 | 3.627 | 3.485 | 3.600 | 987,183 | +0.12(+3.54%) |
Mar 25, 2013 | 3.414 | 3.485 | 3.412 | 3.477 | 1,048,945 | +0.07(+1.92%) |
Mar 22, 2013 | 3.380 | 3.445 | 3.380 | 3.412 | 727,083 | +0.02(+0.46%) |
Mar 21, 2013 | 3.414 | 3.448 | 3.380 | 3.396 | 1,283,453 | -0.04(-1.14%) |
Mar 20, 2013 | 3.433 | 3.480 | 3.341 | 3.435 | 2,341,325 | -0.06(-1.65%) |
Mar 19, 2013 | 3.773 | 3.794 | 3.433 | 3.493 | 3,004,499 | -0.26(-6.91%) |
Mar 18, 2013 | 3.721 | 3.773 | 3.676 | 3.752 | 1,061,195 | -0.02(-0.42%) |
Mar 15, 2013 | 3.810 | 3.865 | 3.734 | 3.768 | 1,404,140 | -0.05(-1.30%) |
Mar 14, 2013 | 3.802 | 3.847 | 3.766 | 3.818 | 1,156,912 | +0.02(+0.41%) |
Mar 13, 2013 | 3.766 | 3.844 | 3.745 | 3.802 | 1,316,788 | +0.02(+0.62%) |
Mar 12, 2013 | 3.800 | 3.868 | 3.734 | 3.779 | 1,032,043 | -0.03(-0.89%) |
Mar 11, 2013 | 3.747 | 3.920 | 3.711 | 3.813 | 1,716,358 | +0.10(+2.75%) |
Mar 08, 2013 | 3.543 | 3.771 | 3.543 | 3.711 | 2,072,337 | +0.23(+6.47%) |
Mar 07, 2013 | 3.252 | 3.569 | 3.252 | 3.485 | 3,134,967 | +0.24(+7.43%) |
Mar 06, 2013 | 3.388 | 3.456 | 3.181 | 3.244 | 4,214,247 | -0.13(-3.81%) |
Mar 05, 2013 | 3.687 | 3.713 | 3.354 | 3.372 | 8,093,882 | -0.44(-11.49%) |
Mar 04, 2013 | 3.815 | 3.897 | 3.758 | 3.810 | 3,480,053 | -0.02(-0.62%) |