Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.283 | 3.309 | 3.225 | 3.234 | 1,602,086 | -0.05(-1.59%) |
May 30, 2013 | 3.286 | 3.318 | 3.269 | 3.286 | 1,132,589 | +0.02(+0.62%) |
May 29, 2013 | 3.335 | 3.335 | 3.222 | 3.266 | 2,412,089 | -0.06(-1.83%) |
May 28, 2013 | 3.344 | 3.382 | 3.311 | 3.327 | 2,065,403 | +0.00(+0.09%) |
May 24, 2013 | 3.289 | 3.327 | 3.286 | 3.324 | 0 | +0.03(+0.97%) |
May 23, 2013 | 3.266 | 3.306 | 3.237 | 3.292 | 0 | +0.01(+0.35%) |
May 22, 2013 | 3.274 | 3.324 | 3.266 | 3.280 | 0 | +0.00(+0.00%) |
May 21, 2013 | 3.283 | 3.295 | 3.251 | 3.280 | 0 | -0.01(-0.26%) |
May 20, 2013 | 3.245 | 3.303 | 3.245 | 3.289 | 0 | +0.03(+0.80%) |
May 17, 2013 | 3.283 | 3.300 | 3.245 | 3.263 | 0 | +0.00(+0.09%) |
May 16, 2013 | 3.269 | 3.292 | 3.257 | 3.260 | 868,630 | -0.01(-0.18%) |
May 15, 2013 | 3.344 | 3.353 | 3.260 | 3.266 | 0 | +0.01(+0.45%) |
May 13, 2013 | 3.222 | 3.280 | 3.213 | 3.251 | 0 | +0.04(+1.17%) |
May 10, 2013 | 3.213 | 3.239 | 3.196 | 3.213 | 0 | -0.03(-1.07%) |
May 09, 2013 | 3.280 | 3.295 | 3.232 | 3.248 | 0 | -0.07(-2.01%) |
May 08, 2013 | 3.298 | 3.321 | 3.251 | 3.315 | 0 | +0.00(+0.04%) |
May 07, 2013 | 3.315 | 3.335 | 3.283 | 3.314 | 0 | -0.01(-0.22%) |
May 06, 2013 | 3.309 | 3.338 | 3.295 | 3.321 | 0 | +0.00(+0.09%) |
May 03, 2013 | 3.379 | 3.338 | 3.312 | 3.318 | 0 | -0.01(-0.26%) |
May 02, 2013 | 3.263 | 3.338 | 3.263 | 3.327 | 0 | +0.07(+2.05%) |
May 01, 2013 | 3.402 | 3.402 | 3.251 | 3.260 | 0 | -0.14(-4.02%) |
Apr 30, 2013 | 3.379 | 3.399 | 3.332 | 3.396 | 0 | +0.03(+0.86%) |
Apr 29, 2013 | 3.329 | 3.370 | 3.324 | 3.367 | 1,405,776 | +0.06(+1.75%) |
Apr 26, 2013 | 3.286 | 3.328 | 3.286 | 3.309 | 1,619,634 | +0.02(+0.71%) |
Apr 25, 2013 | 3.277 | 3.315 | 3.269 | 3.286 | 1,894,662 | +0.01(+0.35%) |
Apr 24, 2013 | 3.266 | 3.295 | 3.251 | 3.274 | 1,543,135 | +0.02(+0.53%) |
Apr 23, 2013 | 3.222 | 3.263 | 3.212 | 3.257 | 1,845,877 | +0.06(+1.81%) |
Apr 22, 2013 | 3.141 | 3.218 | 3.123 | 3.199 | 1,883,858 | +0.06(+1.94%) |
Apr 19, 2013 | 3.118 | 3.167 | 3.077 | 3.138 | 1,201,078 | +0.02(+0.75%) |
Apr 18, 2013 | 3.109 | 3.147 | 3.083 | 3.115 | 2,852,741 | +0.02(+0.56%) |
Apr 17, 2013 | 3.106 | 3.115 | 3.045 | 3.097 | 3,322,697 | -0.01(-0.47%) |
Apr 16, 2013 | 3.089 | 3.112 | 3.062 | 3.112 | 2,290,233 | +0.06(+1.80%) |
Apr 15, 2013 | 3.091 | 3.129 | 3.046 | 3.057 | 3,057,391 | -0.05(-1.59%) |
Apr 12, 2013 | 3.167 | 3.184 | 3.100 | 3.106 | 3,986,994 | -0.08(-2.55%) |
Apr 11, 2013 | 3.193 | 3.197 | 3.164 | 3.187 | 1,859,330 | -0.01(-0.18%) |
Apr 10, 2013 | 3.152 | 3.208 | 3.147 | 3.193 | 2,350,469 | +0.04(+1.20%) |
Apr 09, 2013 | 3.202 | 3.208 | 3.150 | 3.155 | 2,302,663 | -0.04(-1.18%) |
Apr 08, 2013 | 3.176 | 3.202 | 3.171 | 3.193 | 2,262,384 | +0.00(+0.09%) |
Apr 05, 2013 | 3.147 | 3.196 | 3.135 | 3.190 | 1,534,884 | +0.00(+0.09%) |
Apr 04, 2013 | 3.187 | 3.208 | 3.155 | 3.187 | 3,154,864 | +0.01(+0.18%) |
Apr 03, 2013 | 3.251 | 3.251 | 3.176 | 3.181 | 2,752,106 | -0.07(-2.23%) |
Apr 02, 2013 | 3.271 | 3.292 | 3.237 | 3.254 | 2,531,896 | +0.01(+0.18%) |
Apr 01, 2013 | 3.303 | 3.338 | 3.225 | 3.248 | 2,762,893 | -0.03(-0.93%) |
Mar 28, 2013 | 3.347 | 3.347 | 3.263 | 3.279 | 3,872,914 | -0.06(-1.78%) |
Mar 27, 2013 | 3.361 | 3.367 | 3.329 | 3.338 | 1,159,708 | -0.03(-0.95%) |
Mar 26, 2013 | 3.300 | 3.382 | 3.266 | 3.370 | 3,247,565 | +0.02(+0.52%) |
Mar 25, 2013 | 3.411 | 3.411 | 3.329 | 3.353 | 1,946,502 | -0.04(-1.11%) |
Mar 22, 2013 | 3.396 | 3.402 | 3.376 | 3.390 | 1,241,774 | +0.01(+0.43%) |
Mar 21, 2013 | 3.396 | 3.405 | 3.369 | 3.376 | 1,638,227 | +0.01(+0.35%) |
Mar 20, 2013 | 3.358 | 3.414 | 3.338 | 3.364 | 2,462,104 | +0.04(+1.22%) |
Mar 19, 2013 | 3.417 | 3.431 | 3.321 | 3.324 | 3,485,176 | -0.08(-2.33%) |
Mar 18, 2013 | 3.434 | 3.454 | 3.400 | 3.403 | 1,693,658 | -0.05(-1.40%) |
Mar 15, 2013 | 3.454 | 3.468 | 3.426 | 3.451 | 2,597,315 | +0.01(+0.41%) |
Mar 14, 2013 | 3.423 | 3.446 | 3.403 | 3.437 | 1,833,031 | +0.03(+0.75%) |
Mar 13, 2013 | 3.400 | 3.417 | 3.375 | 3.412 | 1,512,757 | +0.02(+0.50%) |
Mar 12, 2013 | 3.394 | 3.409 | 3.366 | 3.394 | 1,647,037 | +0.00(+0.00%) |
Mar 11, 2013 | 3.386 | 3.412 | 3.376 | 3.394 | 1,950,209 | +0.01(+0.25%) |
Mar 08, 2013 | 3.372 | 3.394 | 3.355 | 3.386 | 1,909,210 | +0.03(+0.93%) |
Mar 07, 2013 | 3.361 | 3.367 | 3.326 | 3.355 | 1,500,122 | +0.01(+0.17%) |
Mar 06, 2013 | 3.358 | 3.361 | 3.332 | 3.349 | 1,329,194 | +0.01(+0.25%) |
Mar 05, 2013 | 3.341 | 3.366 | 3.326 | 3.341 | 1,825,186 | +0.03(+0.77%) |
Mar 04, 2013 | 3.332 | 3.332 | 3.202 | 3.315 | 3,341,472 | -0.02(-0.59%) |