Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.316 | 3.321 | 3.137 | 3.147 | 856,749 | -0.06(-2.01%) |
May 30, 2013 | 3.194 | 3.222 | 3.176 | 3.212 | 894,880 | +0.02(+0.78%) |
May 29, 2013 | 3.177 | 3.197 | 3.137 | 3.187 | 666,578 | -0.01(-0.31%) |
May 28, 2013 | 3.182 | 3.251 | 3.182 | 3.197 | 1,652,297 | +0.07(+2.15%) |
May 24, 2013 | 3.090 | 3.147 | 3.055 | 3.130 | 833,772 | +0.04(+1.37%) |
May 23, 2013 | 3.050 | 3.097 | 3.010 | 3.087 | 1,147,591 | +0.02(+0.81%) |
May 22, 2013 | 3.135 | 3.162 | 3.047 | 3.062 | 1,106,561 | -0.07(-2.15%) |
May 21, 2013 | 3.117 | 3.135 | 3.080 | 3.130 | 1,114,979 | +0.04(+1.29%) |
May 20, 2013 | 3.020 | 3.107 | 3.010 | 3.090 | 1,376,553 | +0.09(+3.16%) |
May 17, 2013 | 2.935 | 3.018 | 2.935 | 2.995 | 852,870 | +0.06(+1.95%) |
May 16, 2013 | 3.010 | 3.030 | 2.926 | 2.938 | 1,281,124 | -0.06(-2.15%) |
May 15, 2013 | 3.045 | 3.052 | 2.990 | 3.003 | 1,168,671 | -0.03(-0.98%) |
May 13, 2013 | 3.060 | 3.087 | 3.013 | 3.033 | 1,574,129 | -0.16(-4.91%) |
May 10, 2013 | 3.234 | 3.234 | 3.189 | 3.189 | 2,477,805 | -0.04(-1.31%) |
May 09, 2013 | 3.234 | 3.234 | 3.202 | 3.232 | 1,596,808 | -0.01(-0.31%) |
May 08, 2013 | 3.311 | 3.311 | 3.219 | 3.241 | 2,397,269 | -0.06(-1.73%) |
May 07, 2013 | 3.321 | 3.341 | 3.271 | 3.299 | 1,768,159 | -0.01(-0.38%) |
May 06, 2013 | 3.274 | 3.314 | 3.245 | 3.311 | 2,431,927 | +0.10(+3.02%) |
May 03, 2013 | 3.194 | 3.232 | 3.144 | 3.214 | 2,393,293 | +0.07(+2.22%) |
May 02, 2013 | 3.105 | 3.182 | 3.067 | 3.144 | 3,173,430 | +0.11(+3.78%) |
May 01, 2013 | 3.122 | 3.122 | 2.993 | 3.030 | 1,806,343 | -0.04(-1.22%) |
Apr 30, 2013 | 2.975 | 3.085 | 2.970 | 3.067 | 1,677,268 | +0.11(+3.61%) |
Apr 29, 2013 | 2.940 | 2.987 | 2.913 | 2.960 | 1,030,672 | +0.05(+1.80%) |
Apr 26, 2013 | 2.965 | 2.926 | 2.901 | 2.908 | 1,501,789 | +0.00(+0.17%) |
Apr 25, 2013 | 2.836 | 2.943 | 2.826 | 2.903 | 1,665,611 | +0.08(+2.82%) |
Apr 24, 2013 | 2.704 | 2.846 | 2.704 | 2.824 | 1,142,462 | +0.12(+4.32%) |
Apr 23, 2013 | 2.694 | 2.717 | 2.644 | 2.707 | 1,442,654 | +0.02(+0.83%) |
Apr 22, 2013 | 2.662 | 2.702 | 2.612 | 2.684 | 1,602,621 | +0.03(+1.12%) |
Apr 19, 2013 | 2.732 | 2.732 | 2.637 | 2.654 | 2,014,133 | -0.05(-1.84%) |
Apr 18, 2013 | 2.722 | 2.736 | 2.617 | 2.704 | 2,567,341 | +0.01(+0.28%) |
Apr 17, 2013 | 2.804 | 2.807 | 2.679 | 2.697 | 3,426,482 | -0.11(-3.99%) |
Apr 16, 2013 | 2.853 | 2.901 | 2.786 | 2.809 | 1,646,235 | -0.02(-0.88%) |
Apr 15, 2013 | 2.908 | 2.911 | 2.809 | 2.833 | 1,643,755 | -0.09(-3.15%) |
Apr 12, 2013 | 2.893 | 2.953 | 2.888 | 2.926 | 1,022,902 | +0.03(+1.12%) |
Apr 11, 2013 | 2.931 | 2.948 | 2.873 | 2.893 | 1,423,757 | -0.04(-1.27%) |
Apr 10, 2013 | 2.938 | 3.042 | 2.931 | 2.931 | 1,044,854 | +0.00(+0.00%) |
Apr 09, 2013 | 2.955 | 2.983 | 2.918 | 2.931 | 1,285,911 | -0.03(-0.92%) |
Apr 08, 2013 | 2.970 | 2.983 | 2.928 | 2.958 | 582,211 | +0.01(+0.25%) |
Apr 05, 2013 | 2.868 | 2.963 | 2.866 | 2.950 | 780,651 | +0.05(+1.80%) |
Apr 04, 2013 | 2.940 | 2.960 | 2.866 | 2.898 | 1,342,100 | -0.05(-1.60%) |
Apr 03, 2013 | 2.985 | 2.993 | 2.901 | 2.945 | 1,135,303 | -0.03(-1.00%) |
Apr 02, 2013 | 3.013 | 3.032 | 2.973 | 2.975 | 744,179 | -0.03(-1.16%) |
Apr 01, 2013 | 3.042 | 3.055 | 3.003 | 3.010 | 657,810 | -0.03(-1.14%) |
Mar 28, 2013 | 3.090 | 3.110 | 3.035 | 3.045 | 711,583 | -0.03(-0.97%) |
Mar 27, 2013 | 3.065 | 3.085 | 3.045 | 3.075 | 803,768 | +0.03(+1.06%) |
Mar 26, 2013 | 2.985 | 3.075 | 2.953 | 3.042 | 1,088,778 | +0.06(+1.92%) |
Mar 25, 2013 | 3.015 | 3.082 | 2.985 | 2.985 | 1,053,770 | -0.03(-1.07%) |
Mar 22, 2013 | 2.985 | 3.050 | 2.975 | 3.018 | 1,432,842 | +0.03(+1.08%) |
Mar 21, 2013 | 2.968 | 3.010 | 2.923 | 2.985 | 1,605,398 | +0.02(+0.59%) |
Mar 20, 2013 | 2.993 | 2.998 | 2.863 | 2.968 | 4,083,035 | -0.02(-0.75%) |
Mar 19, 2013 | 3.060 | 3.082 | 2.975 | 2.990 | 1,692,772 | -0.08(-2.67%) |
Mar 18, 2013 | 3.110 | 3.115 | 3.028 | 3.072 | 946,683 | -0.03(-1.12%) |
Mar 15, 2013 | 3.144 | 3.157 | 3.090 | 3.107 | 1,098,152 | -0.04(-1.34%) |
Mar 14, 2013 | 3.172 | 3.199 | 3.137 | 3.149 | 627,799 | -0.02(-0.78%) |
Mar 13, 2013 | 3.174 | 3.219 | 3.142 | 3.174 | 673,480 | -0.01(-0.39%) |
Mar 12, 2013 | 3.184 | 3.212 | 3.127 | 3.187 | 797,441 | +0.04(+1.18%) |
Mar 11, 2013 | 3.172 | 3.266 | 3.125 | 3.149 | 1,402,947 | +0.04(+1.20%) |
Mar 08, 2013 | 3.092 | 3.152 | 3.075 | 3.112 | 1,910,013 | +0.03(+0.97%) |
Mar 07, 2013 | 3.010 | 3.154 | 3.005 | 3.082 | 2,048,960 | +0.06(+1.98%) |
Mar 06, 2013 | 3.020 | 3.082 | 3.000 | 3.023 | 2,356,006 | -0.02(-0.82%) |
Mar 05, 2013 | 3.159 | 3.159 | 2.975 | 3.047 | 5,344,209 | -0.11(-3.54%) |
Mar 04, 2013 | 3.326 | 3.326 | 3.152 | 3.159 | 2,943,398 | -0.11(-3.27%) |