Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.370 | 3.393 | 3.362 | 3.362 | 2,158,112 | -0.01(-0.22%) |
May 30, 2013 | 3.378 | 3.385 | 3.332 | 3.370 | 2,244,683 | -0.07(-1.97%) |
May 29, 2013 | 3.415 | 3.468 | 3.415 | 3.438 | 2,950,262 | +0.02(+0.44%) |
May 28, 2013 | 3.408 | 3.438 | 3.404 | 3.423 | 1,816,115 | +0.06(+1.79%) |
May 24, 2013 | 3.385 | 3.385 | 3.332 | 3.362 | 2,738,290 | +0.03(+0.91%) |
May 23, 2013 | 3.340 | 3.362 | 3.325 | 3.332 | 1,997,797 | -0.09(-2.64%) |
May 22, 2013 | 3.453 | 3.491 | 3.415 | 3.423 | 3,660,800 | +0.05(+1.34%) |
May 21, 2013 | 3.393 | 3.408 | 3.370 | 3.378 | 1,810,230 | +0.03(+0.90%) |
May 20, 2013 | 3.362 | 3.370 | 3.340 | 3.347 | 1,316,037 | -0.02(-0.67%) |
May 17, 2013 | 3.362 | 3.370 | 3.332 | 3.370 | 1,650,523 | +0.01(+0.22%) |
May 16, 2013 | 3.385 | 3.385 | 3.355 | 3.362 | 2,223,960 | -0.02(-0.45%) |
May 15, 2013 | 3.370 | 3.393 | 3.355 | 3.378 | 2,782,589 | +0.02(+0.67%) |
May 13, 2013 | 3.362 | 3.362 | 3.340 | 3.355 | 978,466 | -0.01(-0.22%) |
May 10, 2013 | 3.355 | 3.362 | 3.347 | 3.362 | 1,913,019 | -0.06(-1.76%) |
May 09, 2013 | 3.408 | 3.423 | 3.385 | 3.423 | 4,348,282 | -0.06(-1.73%) |
May 08, 2013 | 3.476 | 3.491 | 3.461 | 3.483 | 3,221,126 | +0.06(+1.76%) |
May 07, 2013 | 3.415 | 3.430 | 3.374 | 3.423 | 1,979,218 | -0.02(-0.66%) |
May 06, 2013 | 3.408 | 3.461 | 3.400 | 3.445 | 3,230,579 | +0.06(+1.78%) |
May 03, 2013 | 3.400 | 3.415 | 3.347 | 3.385 | 7,712,657 | +0.04(+1.13%) |
May 02, 2013 | 3.423 | 3.453 | 3.317 | 3.347 | 17,220,964 | -0.34(-9.20%) |
May 01, 2013 | 3.649 | 3.717 | 3.619 | 3.687 | 945,984 | +0.04(+1.03%) |
Apr 30, 2013 | 3.543 | 3.755 | 3.536 | 3.649 | 1,598,799 | +0.19(+5.45%) |
Apr 29, 2013 | 3.408 | 3.468 | 3.408 | 3.461 | 515,879 | +0.14(+4.32%) |
Apr 26, 2013 | 3.295 | 3.370 | 3.310 | 3.317 | 154,666 | -0.05(-1.57%) |
Apr 25, 2013 | 3.355 | 3.378 | 3.340 | 3.370 | 657,179 | +0.01(+0.22%) |
Apr 24, 2013 | 3.332 | 3.370 | 3.317 | 3.362 | 353,038 | +0.11(+3.48%) |
Apr 23, 2013 | 3.257 | 3.264 | 3.238 | 3.249 | 416,253 | +0.01(+0.23%) |
Apr 22, 2013 | 3.219 | 3.249 | 3.219 | 3.242 | 426,562 | -0.02(-0.69%) |
Apr 19, 2013 | 3.280 | 3.302 | 3.249 | 3.264 | 595,735 | +0.02(+0.46%) |
Apr 18, 2013 | 3.242 | 3.276 | 3.204 | 3.249 | 775,109 | +0.11(+3.61%) |
Apr 17, 2013 | 3.197 | 3.197 | 3.121 | 3.136 | 774,074 | -0.09(-2.80%) |
Apr 16, 2013 | 3.234 | 3.249 | 3.212 | 3.227 | 450,010 | +0.06(+1.90%) |
Apr 15, 2013 | 3.204 | 3.219 | 3.151 | 3.166 | 511,581 | -0.11(-3.45%) |
Apr 12, 2013 | 3.310 | 3.317 | 3.249 | 3.280 | 210,847 | -0.05(-1.58%) |
Apr 11, 2013 | 3.302 | 3.347 | 3.295 | 3.332 | 401,417 | +0.04(+1.14%) |
Apr 10, 2013 | 3.264 | 3.302 | 3.257 | 3.295 | 350,099 | +0.06(+1.86%) |
Apr 09, 2013 | 3.166 | 3.242 | 3.151 | 3.234 | 633,294 | +0.00(+0.00%) |
Apr 08, 2013 | 3.204 | 3.287 | 3.189 | 3.234 | 346,501 | +0.05(+1.66%) |
Apr 05, 2013 | 3.061 | 3.182 | 3.053 | 3.182 | 447,329 | -0.04(-1.17%) |
Apr 04, 2013 | 3.212 | 3.242 | 3.204 | 3.219 | 206,871 | +0.00(+0.00%) |
Apr 03, 2013 | 3.227 | 3.272 | 3.212 | 3.219 | 519,357 | +0.00(+0.00%) |
Apr 02, 2013 | 3.242 | 3.257 | 3.204 | 3.219 | 596,010 | +0.04(+1.18%) |
Apr 01, 2013 | 3.234 | 3.234 | 3.166 | 3.182 | 540,330 | -0.06(-1.86%) |
Mar 28, 2013 | 3.242 | 3.257 | 3.212 | 3.242 | 1,053,231 | -0.08(-2.49%) |
Mar 27, 2013 | 3.295 | 3.325 | 3.264 | 3.325 | 729,990 | +0.05(+1.38%) |
Mar 26, 2013 | 3.249 | 3.295 | 3.234 | 3.280 | 1,058,105 | +0.04(+1.16%) |
Mar 25, 2013 | 3.257 | 3.272 | 3.227 | 3.242 | 954,396 | +0.16(+5.13%) |
Mar 22, 2013 | 3.121 | 3.121 | 3.084 | 3.084 | 436,947 | -0.02(-0.73%) |
Mar 21, 2013 | 3.144 | 3.151 | 3.106 | 3.106 | 209,047 | -0.07(-2.14%) |
Mar 20, 2013 | 3.182 | 3.189 | 3.159 | 3.174 | 352,606 | +0.02(+0.48%) |
Mar 19, 2013 | 3.182 | 3.197 | 3.136 | 3.159 | 948,375 | -0.03(-0.95%) |
Mar 18, 2013 | 3.144 | 3.189 | 3.136 | 3.189 | 1,072,863 | +0.04(+1.20%) |
Mar 15, 2013 | 3.166 | 3.182 | 3.129 | 3.151 | 1,786,297 | -0.14(-4.35%) |
Mar 14, 2013 | 3.280 | 3.295 | 3.249 | 3.295 | 898,528 | -0.05(-1.35%) |
Mar 13, 2013 | 3.332 | 3.347 | 3.310 | 3.340 | 298,539 | -0.05(-1.34%) |
Mar 12, 2013 | 3.415 | 3.415 | 3.378 | 3.385 | 472,580 | -0.10(-2.81%) |
Mar 11, 2013 | 3.461 | 3.506 | 3.453 | 3.483 | 803,462 | +0.17(+5.00%) |
Mar 08, 2013 | 3.355 | 3.355 | 3.302 | 3.317 | 1,078,529 | +0.02(+0.46%) |
Mar 07, 2013 | 3.317 | 3.332 | 3.295 | 3.302 | 1,466,302 | -0.01(-0.23%) |
Mar 06, 2013 | 3.317 | 3.325 | 3.295 | 3.310 | 481,321 | -0.07(-2.01%) |
Mar 05, 2013 | 3.280 | 3.378 | 3.280 | 3.378 | 1,537,773 | +0.22(+6.92%) |
Mar 04, 2013 | 3.182 | 3.185 | 3.136 | 3.159 | 1,249,908 | -0.10(-3.01%) |