Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 3.220 | 3.374 | 3.150 | 3.150 | 2,842 | -0.15(-4.55%) |
Jun 27, 2013 | 3.350 | 3.420 | 3.300 | 3.300 | 600 | -0.05(-1.49%) |
Jun 26, 2013 | 3.390 | 3.400 | 3.350 | 3.350 | 1,404 | -0.04(-1.18%) |
Jun 25, 2013 | 3.400 | 3.420 | 3.390 | 3.390 | 2,081 | +0.10(+3.04%) |
Jun 24, 2013 | 3.150 | 3.290 | 3.150 | 3.290 | 4,921 | +0.24(+7.87%) |
Jun 21, 2013 | 3.160 | 3.160 | 3.050 | 3.050 | 1,419 | -0.12(-3.79%) |
Jun 20, 2013 | 3.210 | 3.210 | 3.170 | 3.170 | 615 | -0.03(-1.00%) |
Jun 19, 2013 | 3.200 | 3.202 | 3.150 | 3.202 | 2,500 | -0.01(-0.25%) |
Jun 18, 2013 | 3.210 | 3.220 | 3.200 | 3.210 | 894 | +0.01(+0.31%) |
Jun 17, 2013 | 3.220 | 3.330 | 3.200 | 3.200 | 1,877 | -0.15(-4.48%) |
Jun 13, 2013 | 3.350 | 3.350 | 3.350 | 3.350 | 0 | -0.17(-4.83%) |
Jun 12, 2013 | 3.600 | 3.600 | 3.500 | 3.520 | 1,050 | -0.01(-0.28%) |
Jun 11, 2013 | 3.320 | 3.530 | 3.320 | 3.530 | 2,766 | +0.20(+6.01%) |
Jun 10, 2013 | 3.220 | 3.330 | 3.220 | 3.330 | 702 | +0.13(+4.06%) |
Jun 07, 2013 | 3.370 | 3.390 | 3.060 | 3.200 | 12,685 | -0.29(-8.28%) |
Jun 06, 2013 | 3.460 | 3.520 | 3.350 | 3.489 | 5,260 | -0.12(-3.35%) |
Jun 05, 2013 | 3.600 | 3.610 | 3.400 | 3.610 | 1,200 | +0.01(+0.28%) |
Jun 04, 2013 | 3.730 | 3.730 | 3.540 | 3.600 | 3,294 | -0.03(-0.85%) |
Jun 03, 2013 | 3.740 | 3.800 | 3.630 | 3.631 | 1,546 | -0.15(-3.94%) |
May 31, 2013 | 3.790 | 3.790 | 3.690 | 3.780 | 950 | +0.03(+0.80%) |
May 30, 2013 | 3.730 | 3.890 | 3.704 | 3.750 | 8,317 | +0.02(+0.54%) |
May 29, 2013 | 3.730 | 3.730 | 3.720 | 3.730 | 500 | -0.02(-0.53%) |
May 28, 2013 | 3.570 | 3.750 | 3.427 | 3.750 | 7,374 | +0.37(+10.95%) |
May 24, 2013 | 3.380 | 3.380 | 3.380 | 3.380 | 2,000 | +0.00(+0.00%) |
May 23, 2013 | 3.350 | 3.390 | 3.200 | 3.380 | 11,418 | +0.03(+0.90%) |
May 22, 2013 | 3.150 | 3.350 | 3.150 | 3.350 | 17,801 | +0.15(+4.69%) |
May 21, 2013 | 3.200 | 3.200 | 3.200 | 3.200 | 910 | -0.03(-0.93%) |
May 20, 2013 | 3.100 | 3.250 | 3.050 | 3.230 | 4,000 | +0.08(+2.54%) |
May 17, 2013 | 3.140 | 3.150 | 3.140 | 3.150 | 5,250 | -0.03(-0.94%) |
May 16, 2013 | 3.190 | 3.336 | 3.100 | 3.180 | 7,712 | -0.22(-6.47%) |
May 15, 2013 | 3.410 | 3.480 | 3.300 | 3.400 | 18,900 | +0.10(+3.03%) |
May 13, 2013 | 3.050 | 3.300 | 3.050 | 3.300 | 9,682 | +0.20(+6.45%) |
May 10, 2013 | 2.990 | 3.100 | 2.990 | 3.100 | 6,270 | +0.00(+0.00%) |
May 09, 2013 | 3.010 | 3.100 | 3.010 | 3.100 | 1,250 | +0.00(+0.00%) |
May 08, 2013 | 3.100 | 3.100 | 3.100 | 3.100 | 200 | +0.02(+0.65%) |
May 07, 2013 | 3.020 | 3.100 | 2.990 | 3.080 | 2,906 | -0.05(-1.60%) |
May 06, 2013 | 3.130 | 3.130 | 3.130 | 3.130 | 100 | +0.00(+0.00%) |
May 02, 2013 | 3.030 | 3.130 | 3.130 | 3.130 | 700 | +0.01(+0.32%) |
May 01, 2013 | 3.130 | 3.140 | 3.120 | 3.120 | 1,671 | -0.01(-0.32%) |
Apr 30, 2013 | 3.010 | 3.130 | 3.010 | 3.130 | 200 | +0.00(+0.06%) |
Apr 29, 2013 | 3.010 | 3.128 | 3.000 | 3.128 | 900 | -0.02(-0.70%) |
Apr 26, 2013 | 3.130 | 3.150 | 3.130 | 3.150 | 300 | +0.07(+2.27%) |
Apr 24, 2013 | 3.080 | 3.080 | 3.080 | 3.080 | 0 | +0.06(+1.99%) |
Apr 22, 2013 | 3.020 | 3.020 | 3.020 | 3.020 | 0 | -0.23(-7.07%) |
Apr 19, 2013 | 3.120 | 3.250 | 3.120 | 3.250 | 300 | +0.06(+1.88%) |
Apr 18, 2013 | 3.080 | 3.220 | 3.030 | 3.190 | 3,700 | +0.17(+5.63%) |
Apr 16, 2013 | 3.020 | 3.020 | 3.020 | 3.020 | 1,000 | -0.03(-0.98%) |
Apr 15, 2013 | 3.190 | 3.190 | 3.050 | 3.050 | 200 | -0.04(-1.29%) |
Apr 12, 2013 | 3.090 | 3.090 | 3.090 | 3.090 | 300 | +0.04(+1.31%) |
Apr 11, 2013 | 3.070 | 3.210 | 3.050 | 3.050 | 3,470 | -0.15(-4.69%) |
Apr 10, 2013 | 3.240 | 3.240 | 3.200 | 3.200 | 300 | +0.05(+1.59%) |
Apr 09, 2013 | 3.140 | 3.150 | 3.140 | 3.150 | 700 | +0.00(+0.00%) |
Apr 08, 2013 | 3.130 | 3.150 | 3.130 | 3.150 | 200 | +0.15(+5.00%) |
Apr 05, 2013 | 3.130 | 3.130 | 3.000 | 3.000 | 6,300 | -0.01(-0.33%) |
Apr 04, 2013 | 3.020 | 3.180 | 3.010 | 3.010 | 300 | -0.12(-3.83%) |
Apr 03, 2013 | 3.130 | 3.130 | 3.130 | 3.130 | 100 | +0.10(+3.30%) |
Apr 02, 2013 | 3.050 | 3.050 | 3.030 | 3.030 | 4,633 | +0.04(+1.34%) |