Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.396 | 3.445 | 3.377 | 3.377 | 61,856,168 | -0.04(-1.09%) |
May 30, 2013 | 3.366 | 3.449 | 3.356 | 3.415 | 0 | +0.04(+1.32%) |
May 29, 2013 | 3.370 | 3.391 | 3.356 | 3.370 | 35,886,000 | -0.02(-0.62%) |
May 28, 2013 | 3.419 | 3.429 | 3.359 | 3.391 | 29,914,602 | -0.00(-0.07%) |
May 24, 2013 | 3.396 | 3.424 | 3.356 | 3.394 | 0 | -0.02(-0.62%) |
May 23, 2013 | 3.321 | 3.425 | 3.312 | 3.415 | 42,187,532 | +0.05(+1.60%) |
May 22, 2013 | 3.497 | 3.497 | 3.347 | 3.361 | 51,454,344 | -0.12(-3.49%) |
May 21, 2013 | 3.466 | 3.497 | 3.425 | 3.482 | 38,321,272 | +0.04(+1.05%) |
May 20, 2013 | 3.439 | 3.459 | 3.428 | 3.446 | 0 | -0.01(-0.20%) |
May 17, 2013 | 3.414 | 3.477 | 3.388 | 3.453 | 0 | +0.06(+1.64%) |
May 16, 2013 | 3.409 | 3.444 | 3.386 | 3.398 | 33,195,762 | -0.02(-0.44%) |
May 15, 2013 | 3.339 | 3.425 | 3.339 | 3.413 | 0 | +0.11(+3.20%) |
May 13, 2013 | 3.353 | 3.367 | 3.293 | 3.307 | 31,198,328 | -0.07(-2.06%) |
May 10, 2013 | 3.298 | 3.391 | 3.298 | 3.377 | 0 | +0.15(+4.53%) |
May 09, 2013 | 3.170 | 3.244 | 3.165 | 3.230 | 60,926,432 | +0.00(+0.08%) |
May 08, 2013 | 3.175 | 3.247 | 3.163 | 3.228 | 35,950,068 | +0.06(+1.82%) |
May 07, 2013 | 3.212 | 3.219 | 3.140 | 3.170 | 0 | -0.04(-1.30%) |
May 06, 2013 | 3.221 | 3.238 | 3.193 | 3.212 | 0 | -0.01(-0.29%) |
May 03, 2013 | 3.228 | 3.244 | 3.207 | 3.221 | 0 | +0.01(+0.43%) |
May 02, 2013 | 3.168 | 3.216 | 3.149 | 3.207 | 34,822,868 | +0.04(+1.17%) |
May 01, 2013 | 3.198 | 3.219 | 3.159 | 3.170 | 0 | -0.03(-0.87%) |
Apr 30, 2013 | 3.158 | 3.198 | 3.137 | 3.198 | 29,787,376 | +0.05(+1.47%) |
Apr 29, 2013 | 3.119 | 3.163 | 3.105 | 3.151 | 29,032,230 | +0.04(+1.19%) |
Apr 26, 2013 | 3.124 | 3.128 | 3.110 | 3.114 | 34,916,688 | -0.01(-0.45%) |
Apr 25, 2013 | 3.119 | 3.135 | 3.091 | 3.128 | 0 | +0.03(+0.82%) |
Apr 24, 2013 | 3.010 | 3.128 | 3.007 | 3.103 | 0 | +0.10(+3.41%) |
Apr 23, 2013 | 2.949 | 3.031 | 2.945 | 3.000 | 40,578,580 | +0.08(+2.62%) |
Apr 22, 2013 | 2.917 | 2.949 | 2.894 | 2.924 | 26,435,296 | +0.00(+0.16%) |
Apr 19, 2013 | 2.910 | 2.927 | 2.873 | 2.919 | 32,621,260 | +0.01(+0.24%) |
Apr 18, 2013 | 2.977 | 2.996 | 2.912 | 2.912 | 43,334,652 | -0.06(-1.92%) |
Apr 17, 2013 | 2.986 | 3.014 | 2.952 | 2.969 | 57,372,092 | -0.04(-1.35%) |
Apr 16, 2013 | 3.005 | 3.031 | 2.989 | 3.010 | 50,471,220 | +0.03(+1.09%) |
Apr 15, 2013 | 3.031 | 3.040 | 2.959 | 2.977 | 46,335,008 | -0.06(-2.06%) |
Apr 12, 2013 | 2.980 | 3.072 | 2.954 | 3.040 | 82,952,656 | +0.07(+2.51%) |
Apr 11, 2013 | 2.938 | 2.984 | 2.856 | 2.966 | 104,337,336 | -0.01(-0.47%) |
Apr 10, 2013 | 2.935 | 2.984 | 2.928 | 2.980 | 41,411,640 | +0.05(+1.58%) |
Apr 09, 2013 | 2.889 | 2.954 | 2.868 | 2.933 | 40,969,924 | +0.05(+1.61%) |
Apr 08, 2013 | 2.896 | 2.896 | 2.832 | 2.887 | 35,164,932 | -0.01(-0.24%) |
Apr 05, 2013 | 2.803 | 2.894 | 2.796 | 2.894 | 59,353,920 | +0.05(+1.76%) |
Apr 04, 2013 | 2.808 | 2.854 | 2.798 | 2.844 | 31,721,956 | +0.03(+0.98%) |
Apr 03, 2013 | 2.847 | 2.863 | 2.796 | 2.816 | 37,948,996 | -0.03(-1.21%) |
Apr 02, 2013 | 2.884 | 2.891 | 2.833 | 2.851 | 39,994,824 | -0.03(-1.09%) |
Apr 01, 2013 | 2.973 | 2.973 | 2.861 | 2.882 | 47,670,604 | -0.10(-3.27%) |
Mar 28, 2013 | 2.931 | 2.982 | 2.910 | 2.980 | 37,599,608 | +0.04(+1.42%) |
Mar 27, 2013 | 2.891 | 2.954 | 2.884 | 2.938 | 27,443,736 | +0.03(+1.20%) |
Mar 26, 2013 | 2.889 | 2.905 | 2.877 | 2.903 | 25,033,150 | +0.02(+0.73%) |
Mar 25, 2013 | 2.915 | 2.917 | 2.861 | 2.882 | 38,977,852 | -0.02(-0.56%) |
Mar 22, 2013 | 2.894 | 2.910 | 2.882 | 2.898 | 25,026,058 | +0.01(+0.48%) |
Mar 21, 2013 | 2.915 | 2.919 | 2.880 | 2.884 | 36,496,932 | -0.05(-1.58%) |
Mar 20, 2013 | 2.924 | 2.940 | 2.897 | 2.931 | 36,664,648 | +0.03(+1.20%) |
Mar 19, 2013 | 2.917 | 2.931 | 2.875 | 2.896 | 38,190,316 | -0.02(-0.64%) |
Mar 18, 2013 | 2.917 | 2.942 | 2.894 | 2.915 | 32,113,556 | -0.02(-0.71%) |
Mar 15, 2013 | 2.961 | 2.961 | 2.924 | 2.935 | 38,301,404 | -0.03(-0.86%) |
Mar 14, 2013 | 2.977 | 2.986 | 2.942 | 2.961 | 41,262,812 | +0.00(+0.08%) |
Mar 13, 2013 | 2.959 | 3.009 | 2.931 | 2.959 | 52,301,160 | +0.00(+0.00%) |
Mar 12, 2013 | 2.945 | 2.968 | 2.917 | 2.959 | 33,462,660 | +0.01(+0.35%) |
Mar 11, 2013 | 2.947 | 2.961 | 2.924 | 2.948 | 32,267,906 | -0.03(-0.98%) |
Mar 08, 2013 | 2.970 | 2.991 | 2.956 | 2.977 | 26,534,176 | +0.01(+0.47%) |
Mar 07, 2013 | 2.986 | 3.017 | 2.946 | 2.963 | 33,890,908 | -0.01(-0.23%) |
Mar 06, 2013 | 2.991 | 3.019 | 2.956 | 2.970 | 36,916,476 | -0.00(-0.08%) |
Mar 05, 2013 | 2.956 | 2.977 | 2.941 | 2.973 | 39,411,012 | +0.03(+1.15%) |
Mar 04, 2013 | 2.931 | 2.967 | 2.908 | 2.939 | 38,073,640 | -0.01(-0.43%) |