business newsHistorical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 22, 2013 | 3.440 | 3.525 | 3.350 | 3.400 | 25,053,790 | -0.05(-1.45%) |
| May 21, 2013 | 3.400 | 3.590 | 3.380 | 3.450 | 25,308,515 | +0.05(+1.47%) |
| May 20, 2013 | 3.390 | 3.500 | 3.380 | 3.400 | 11,670,931 | +0.02(+0.59%) |
| May 17, 2013 | 3.400 | 3.460 | 3.350 | 3.380 | 0 | +0.01(+0.30%) |
| May 16, 2013 | 3.500 | 3.550 | 3.360 | 3.370 | 23,975,776 | -0.11(-3.16%) |
| May 15, 2013 | 3.340 | 3.630 | 3.310 | 3.480 | 55,914,975 | +0.01(+0.29%) |
| May 13, 2013 | 3.200 | 3.500 | 3.190 | 3.470 | 39,652,519 | +0.24(+7.43%) |
| May 10, 2013 | 3.210 | 3.240 | 3.180 | 3.230 | 0 | +0.02(+0.62%) |
| May 09, 2013 | 3.230 | 3.290 | 3.190 | 3.210 | 10,865,086 | -0.05(-1.53%) |
| May 08, 2013 | 3.130 | 3.270 | 3.120 | 3.260 | 16,081,074 | +0.13(+4.15%) |
| May 07, 2013 | 3.200 | 3.220 | 3.100 | 3.130 | 19,525,078 | -0.08(-2.49%) |
| May 06, 2013 | 3.170 | 3.230 | 3.170 | 3.210 | 12,709,894 | -0.01(-0.31%) |
| May 03, 2013 | 3.200 | 3.220 | 3.170 | 3.220 | 0 | +0.02(+0.63%) |
| May 02, 2013 | 3.210 | 3.230 | 3.190 | 3.200 | 10,784,424 | +0.02(+0.63%) |
| May 01, 2013 | 3.180 | 3.220 | 3.160 | 3.180 | 11,224,594 | -0.01(-0.31%) |
| Apr 30, 2013 | 3.270 | 3.270 | 3.180 | 3.190 | 24,658,281 | -0.08(-2.45%) |
| Apr 29, 2013 | 3.380 | 3.410 | 3.220 | 3.270 | 22,143,974 | -0.08(-2.39%) |
| Apr 26, 2013 | 3.370 | 3.420 | 3.150 | 3.350 | 52,450,487 | +0.22(+7.03%) |
| Apr 25, 2013 | 3.020 | 3.160 | 3.010 | 3.130 | 59,462,054 | -0.22(-6.54%) |
| Apr 24, 2013 | 3.200 | 3.350 | 3.140 | 3.349 | 51,099,829 | +0.17(+5.31%) |
| Apr 23, 2013 | 3.260 | 3.260 | 3.140 | 3.180 | 23,605,157 | -0.05(-1.55%) |
| Apr 22, 2013 | 3.250 | 3.290 | 3.160 | 3.230 | 13,205,203 | +0.04(+1.25%) |
| Apr 19, 2013 | 3.210 | 3.220 | 3.090 | 3.190 | 13,069,637 | +0.01(+0.31%) |
| Apr 18, 2013 | 3.220 | 3.260 | 3.050 | 3.180 | 28,135,890 | -0.04(-1.24%) |
| Apr 17, 2013 | 3.270 | 3.345 | 3.171 | 3.220 | 15,512,401 | -0.08(-2.42%) |
| Apr 16, 2013 | 3.280 | 3.330 | 3.250 | 3.300 | 13,172,649 | +0.08(+2.48%) |
| Apr 15, 2013 | 3.390 | 3.400 | 3.210 | 3.220 | 23,398,035 | -0.20(-5.85%) |
| Apr 12, 2013 | 3.400 | 3.490 | 3.370 | 3.420 | 11,738,138 | +0.01(+0.29%) |
| Apr 11, 2013 | 3.480 | 3.500 | 3.400 | 3.410 | 12,861,312 | -0.04(-1.16%) |
| Apr 10, 2013 | 3.410 | 3.530 | 3.410 | 3.450 | 15,350,040 | +0.06(+1.77%) |
| Apr 09, 2013 | 3.440 | 3.490 | 3.370 | 3.390 | 15,584,088 | -0.08(-2.31%) |
| Apr 08, 2013 | 3.537 | 3.570 | 3.430 | 3.470 | 23,878,353 | -0.08(-2.25%) |
| Apr 05, 2013 | 3.380 | 3.620 | 3.310 | 3.550 | 42,590,169 | +0.10(+2.90%) |
| Apr 04, 2013 | 3.500 | 3.500 | 3.350 | 3.450 | 31,507,936 | -0.08(-2.27%) |
| Apr 03, 2013 | 3.400 | 3.630 | 3.300 | 3.530 | 97,693,245 | +0.46(+14.98%) |
| Apr 02, 2013 | 3.200 | 3.240 | 3.050 | 3.070 | 25,383,525 | -0.09(-2.85%) |
| Apr 01, 2013 | 3.370 | 3.380 | 3.130 | 3.160 | 25,501,073 | -0.20(-5.95%) |
| Mar 28, 2013 | 3.390 | 3.400 | 3.330 | 3.360 | 9,379,661 | +0.01(+0.30%) |
| Mar 27, 2013 | 3.330 | 3.370 | 3.310 | 3.350 | 11,819,850 | -0.01(-0.30%) |
| Mar 26, 2013 | 3.410 | 3.450 | 3.310 | 3.360 | 18,384,219 | -0.05(-1.47%) |
| Mar 25, 2013 | 3.460 | 3.520 | 3.380 | 3.410 | 16,116,930 | -0.01(-0.29%) |
| Mar 22, 2013 | 3.400 | 3.440 | 3.400 | 3.420 | 11,178,845 | +0.07(+2.06%) |
| Mar 21, 2013 | 3.360 | 3.450 | 3.350 | 3.351 | 18,186,466 | +0.01(+0.39%) |
| Mar 20, 2013 | 3.370 | 3.410 | 3.270 | 3.338 | 31,652,480 | -0.13(-3.80%) |
| Mar 19, 2013 | 3.560 | 3.620 | 3.410 | 3.470 | 24,062,858 | -0.04(-1.14%) |
| Mar 18, 2013 | 3.510 | 3.610 | 3.450 | 3.510 | 24,546,497 | -0.11(-3.04%) |
| Mar 15, 2013 | 3.730 | 3.737 | 3.570 | 3.620 | 24,842,792 | -0.08(-2.16%) |
| Mar 14, 2013 | 3.681 | 3.780 | 3.620 | 3.700 | 28,851,663 | +0.06(+1.65%) |
| Mar 13, 2013 | 3.730 | 3.730 | 3.570 | 3.640 | 29,699,792 | -0.09(-2.41%) |
| Mar 12, 2013 | 4.020 | 4.030 | 3.660 | 3.730 | 76,901,429 | -0.20(-5.11%) |
| Mar 11, 2013 | 3.695 | 4.000 | 3.670 | 3.931 | 90,251,106 | +0.36(+10.11%) |
| Mar 08, 2013 | 3.560 | 3.600 | 3.520 | 3.570 | 17,244,900 | +0.04(+1.13%) |
| Mar 07, 2013 | 3.520 | 3.590 | 3.490 | 3.530 | 18,848,167 | +0.01(+0.28%) |
| Mar 06, 2013 | 3.590 | 3.640 | 3.480 | 3.520 | 22,122,135 | -0.02(-0.56%) |
| Mar 05, 2013 | 3.630 | 3.650 | 3.480 | 3.540 | 32,986,160 | -0.10(-2.75%) |
| Mar 04, 2013 | 3.530 | 3.670 | 3.500 | 3.640 | 47,858,900 | +0.21(+6.12%) |
-
Stay Connected
-
-
-
-
WHAT'S POPULAR IN THE VILLE
