Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.313 | 3.339 | 3.254 | 3.263 | 1,587,800 | -0.05(-1.59%) |
May 30, 2013 | 3.316 | 3.348 | 3.298 | 3.316 | 1,122,489 | +0.02(+0.62%) |
May 29, 2013 | 3.365 | 3.365 | 3.251 | 3.295 | 2,390,580 | -0.06(-1.83%) |
May 28, 2013 | 3.374 | 3.412 | 3.340 | 3.357 | 2,046,985 | +0.00(+0.09%) |
May 24, 2013 | 3.318 | 3.357 | 3.315 | 3.354 | 0 | +0.03(+0.97%) |
May 23, 2013 | 3.295 | 3.336 | 3.266 | 3.321 | 0 | +0.01(+0.35%) |
May 22, 2013 | 3.304 | 3.354 | 3.295 | 3.310 | 0 | +0.00(+0.00%) |
May 21, 2013 | 3.313 | 3.324 | 3.280 | 3.310 | 0 | -0.01(-0.26%) |
May 20, 2013 | 3.274 | 3.333 | 3.274 | 3.318 | 0 | +0.03(+0.80%) |
May 17, 2013 | 3.313 | 3.330 | 3.274 | 3.292 | 0 | +0.00(+0.09%) |
May 16, 2013 | 3.298 | 3.321 | 3.286 | 3.289 | 860,884 | -0.01(-0.18%) |
May 15, 2013 | 3.374 | 3.383 | 3.289 | 3.295 | 0 | +0.01(+0.45%) |
May 13, 2013 | 3.251 | 3.310 | 3.242 | 3.280 | 0 | +0.04(+1.17%) |
May 10, 2013 | 3.242 | 3.269 | 3.225 | 3.242 | 0 | -0.04(-1.07%) |
May 09, 2013 | 3.310 | 3.324 | 3.261 | 3.277 | 0 | -0.07(-2.01%) |
May 08, 2013 | 3.327 | 3.351 | 3.280 | 3.345 | 0 | +0.00(+0.04%) |
May 07, 2013 | 3.345 | 3.365 | 3.313 | 3.343 | 0 | -0.01(-0.22%) |
May 06, 2013 | 3.339 | 3.368 | 3.324 | 3.351 | 0 | +0.00(+0.09%) |
May 03, 2013 | 3.409 | 3.368 | 3.342 | 3.348 | 0 | -0.01(-0.26%) |
May 02, 2013 | 3.292 | 3.368 | 3.292 | 3.357 | 0 | +0.07(+2.05%) |
May 01, 2013 | 3.433 | 3.433 | 3.280 | 3.289 | 0 | -0.14(-4.02%) |
Apr 30, 2013 | 3.409 | 3.430 | 3.362 | 3.427 | 0 | +0.03(+0.86%) |
Apr 29, 2013 | 3.359 | 3.400 | 3.354 | 3.397 | 1,393,241 | +0.06(+1.75%) |
Apr 26, 2013 | 3.316 | 3.358 | 3.316 | 3.339 | 1,605,192 | +0.02(+0.71%) |
Apr 25, 2013 | 3.307 | 3.345 | 3.298 | 3.316 | 1,877,767 | +0.01(+0.35%) |
Apr 24, 2013 | 3.295 | 3.324 | 3.280 | 3.304 | 1,529,374 | +0.02(+0.53%) |
Apr 23, 2013 | 3.251 | 3.292 | 3.241 | 3.286 | 1,829,417 | +0.06(+1.81%) |
Apr 22, 2013 | 3.169 | 3.247 | 3.151 | 3.228 | 1,867,060 | +0.06(+1.94%) |
Apr 19, 2013 | 3.146 | 3.195 | 3.105 | 3.166 | 1,190,368 | +0.02(+0.75%) |
Apr 18, 2013 | 3.137 | 3.175 | 3.110 | 3.143 | 2,827,303 | +0.02(+0.56%) |
Apr 17, 2013 | 3.134 | 3.143 | 3.072 | 3.125 | 3,293,068 | -0.01(-0.47%) |
Apr 16, 2013 | 3.116 | 3.140 | 3.090 | 3.140 | 2,269,810 | +0.06(+1.80%) |
Apr 15, 2013 | 3.119 | 3.157 | 3.073 | 3.084 | 3,030,128 | -0.05(-1.59%) |
Apr 12, 2013 | 3.195 | 3.213 | 3.128 | 3.134 | 3,951,441 | -0.08(-2.55%) |
Apr 11, 2013 | 3.222 | 3.226 | 3.192 | 3.216 | 1,842,750 | -0.01(-0.18%) |
Apr 10, 2013 | 3.181 | 3.236 | 3.175 | 3.222 | 2,329,509 | +0.04(+1.20%) |
Apr 09, 2013 | 3.231 | 3.236 | 3.178 | 3.184 | 2,282,129 | -0.04(-1.18%) |
Apr 08, 2013 | 3.204 | 3.231 | 3.200 | 3.222 | 2,242,209 | +0.00(+0.09%) |
Apr 05, 2013 | 3.175 | 3.225 | 3.163 | 3.219 | 1,521,197 | +0.00(+0.09%) |
Apr 04, 2013 | 3.216 | 3.236 | 3.184 | 3.216 | 3,126,731 | +0.01(+0.18%) |
Apr 03, 2013 | 3.280 | 3.280 | 3.204 | 3.210 | 2,727,565 | -0.07(-2.23%) |
Apr 02, 2013 | 3.301 | 3.321 | 3.266 | 3.283 | 2,509,318 | +0.01(+0.18%) |
Apr 01, 2013 | 3.333 | 3.368 | 3.254 | 3.277 | 2,738,255 | -0.03(-0.93%) |
Mar 28, 2013 | 3.377 | 3.377 | 3.292 | 3.308 | 3,838,378 | -0.06(-1.78%) |
Mar 27, 2013 | 3.392 | 3.397 | 3.359 | 3.368 | 1,149,366 | -0.03(-0.95%) |
Mar 26, 2013 | 3.330 | 3.412 | 3.295 | 3.400 | 3,218,606 | +0.02(+0.52%) |
Mar 25, 2013 | 3.441 | 3.441 | 3.359 | 3.383 | 1,929,145 | -0.04(-1.11%) |
Mar 22, 2013 | 3.427 | 3.433 | 3.406 | 3.421 | 1,230,701 | +0.01(+0.43%) |
Mar 21, 2013 | 3.427 | 3.436 | 3.399 | 3.406 | 1,623,619 | +0.01(+0.34%) |
Mar 20, 2013 | 3.389 | 3.444 | 3.368 | 3.395 | 2,440,148 | +0.04(+1.22%) |
Mar 19, 2013 | 3.448 | 3.462 | 3.351 | 3.354 | 3,454,098 | -0.08(-2.33%) |
Mar 18, 2013 | 3.465 | 3.485 | 3.431 | 3.434 | 1,678,556 | -0.05(-1.40%) |
Mar 15, 2013 | 3.485 | 3.499 | 3.456 | 3.482 | 2,574,155 | +0.01(+0.41%) |
Mar 14, 2013 | 3.454 | 3.477 | 3.434 | 3.468 | 1,816,686 | +0.03(+0.75%) |
Mar 13, 2013 | 3.431 | 3.448 | 3.405 | 3.442 | 1,499,267 | +0.02(+0.50%) |
Mar 12, 2013 | 3.425 | 3.439 | 3.396 | 3.425 | 1,632,350 | +0.00(+0.00%) |
Mar 11, 2013 | 3.416 | 3.442 | 3.406 | 3.425 | 1,932,819 | +0.01(+0.25%) |
Mar 08, 2013 | 3.402 | 3.425 | 3.385 | 3.416 | 1,892,185 | +0.03(+0.93%) |
Mar 07, 2013 | 3.391 | 3.397 | 3.356 | 3.385 | 1,486,745 | +0.01(+0.17%) |
Mar 06, 2013 | 3.388 | 3.391 | 3.362 | 3.379 | 1,317,341 | +0.01(+0.25%) |
Mar 05, 2013 | 3.371 | 3.396 | 3.356 | 3.371 | 1,808,910 | +0.03(+0.77%) |
Mar 04, 2013 | 3.362 | 3.362 | 3.231 | 3.345 | 3,311,676 | -0.02(-0.59%) |