Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2.613 | 2.689 | 2.613 | 2.628 | 211,781 | -0.01(-0.29%) |
May 30, 2013 | 2.659 | 2.697 | 2.605 | 2.636 | 0 | -0.03(-1.15%) |
May 29, 2013 | 2.690 | 2.720 | 2.659 | 2.667 | 242,093 | -0.02(-0.86%) |
May 28, 2013 | 2.690 | 2.724 | 2.667 | 2.690 | 735,928 | +0.03(+1.16%) |
May 24, 2013 | 2.690 | 2.690 | 2.631 | 2.659 | 0 | -0.02(-0.86%) |
May 23, 2013 | 2.690 | 2.690 | 2.621 | 2.682 | 0 | -0.05(-1.97%) |
May 22, 2013 | 2.867 | 2.928 | 2.697 | 2.736 | 0 | -0.10(-3.52%) |
May 21, 2013 | 3.159 | 3.258 | 2.836 | 2.836 | 0 | +0.02(+0.82%) |
May 20, 2013 | 2.713 | 2.882 | 2.682 | 2.813 | 0 | +0.11(+3.98%) |
May 17, 2013 | 2.697 | 2.751 | 2.644 | 2.705 | 0 | +0.04(+1.44%) |
May 16, 2013 | 2.682 | 2.690 | 2.575 | 2.667 | 428,199 | -0.02(-0.57%) |
May 15, 2013 | 2.575 | 2.690 | 2.551 | 2.682 | 0 | +0.06(+2.35%) |
May 13, 2013 | 2.744 | 2.744 | 2.582 | 2.621 | 0 | -0.17(-6.06%) |
May 10, 2013 | 3.051 | 3.051 | 2.744 | 2.790 | 0 | -0.51(-15.38%) |
May 09, 2013 | 3.220 | 3.351 | 3.155 | 3.297 | 0 | +0.11(+3.37%) |
May 08, 2013 | 3.136 | 3.243 | 3.105 | 3.189 | 0 | +0.02(+0.73%) |
May 07, 2013 | 3.235 | 3.266 | 3.159 | 3.166 | 0 | -0.09(-2.83%) |
May 06, 2013 | 3.312 | 3.320 | 3.228 | 3.259 | 0 | -0.08(-2.30%) |
May 03, 2013 | 3.389 | 3.366 | 3.282 | 3.335 | 0 | -0.03(-0.91%) |
May 02, 2013 | 3.397 | 3.412 | 3.305 | 3.366 | 0 | +0.00(+0.00%) |
May 01, 2013 | 3.328 | 3.451 | 3.235 | 3.366 | 0 | +0.01(+0.23%) |
Apr 30, 2013 | 3.328 | 3.397 | 3.266 | 3.358 | 0 | +0.00(+0.00%) |
Apr 29, 2013 | 3.458 | 3.489 | 3.320 | 3.358 | 354,031 | -0.09(-2.67%) |
Apr 26, 2013 | 3.527 | 3.527 | 3.435 | 3.451 | 208,087 | -0.09(-2.60%) |
Apr 25, 2013 | 3.689 | 3.781 | 3.497 | 3.543 | 314,101 | -0.13(-3.56%) |
Apr 24, 2013 | 3.712 | 3.758 | 3.620 | 3.674 | 0 | -0.01(-0.21%) |
Apr 23, 2013 | 3.597 | 3.727 | 3.543 | 3.681 | 398,944 | +0.14(+3.90%) |
Apr 22, 2013 | 3.558 | 3.581 | 3.466 | 3.543 | 189,182 | -0.03(-0.86%) |
Apr 19, 2013 | 3.535 | 3.589 | 3.466 | 3.574 | 146,027 | +0.07(+1.97%) |
Apr 18, 2013 | 3.620 | 3.658 | 3.458 | 3.504 | 343,266 | -0.12(-3.39%) |
Apr 17, 2013 | 3.804 | 3.804 | 3.535 | 3.627 | 286,563 | -0.19(-5.03%) |
Apr 16, 2013 | 3.704 | 3.850 | 3.689 | 3.820 | 245,994 | +0.15(+3.97%) |
Apr 15, 2013 | 3.904 | 3.904 | 3.574 | 3.674 | 273,060 | -0.28(-7.00%) |
Apr 12, 2013 | 3.896 | 4.019 | 3.889 | 3.950 | 334,784 | +0.02(+0.59%) |
Apr 11, 2013 | 3.966 | 4.073 | 3.912 | 3.927 | 376,740 | -0.02(-0.58%) |
Apr 10, 2013 | 3.950 | 4.042 | 3.881 | 3.950 | 505,475 | +0.03(+0.78%) |
Apr 09, 2013 | 3.935 | 3.989 | 3.850 | 3.919 | 678,096 | -0.04(-0.97%) |
Apr 08, 2013 | 4.042 | 4.096 | 3.889 | 3.958 | 425,713 | -0.12(-2.83%) |
Apr 05, 2013 | 4.012 | 4.119 | 4.004 | 4.073 | 130,100 | -0.03(-0.75%) |
Apr 04, 2013 | 4.219 | 4.219 | 4.073 | 4.104 | 243,664 | -0.08(-2.02%) |
Apr 03, 2013 | 4.288 | 4.300 | 4.112 | 4.188 | 295,974 | -0.12(-2.85%) |
Apr 02, 2013 | 4.411 | 4.411 | 4.281 | 4.311 | 263,112 | -0.01(-0.18%) |
Apr 01, 2013 | 4.457 | 4.588 | 4.251 | 4.319 | 178,599 | -0.15(-3.44%) |
Mar 28, 2013 | 4.265 | 4.565 | 4.242 | 4.473 | 365,404 | +0.24(+5.63%) |
Mar 27, 2013 | 4.350 | 4.411 | 4.227 | 4.235 | 187,933 | -0.17(-3.84%) |
Mar 26, 2013 | 4.357 | 4.488 | 4.357 | 4.404 | 79,714 | +0.05(+1.24%) |
Mar 25, 2013 | 4.496 | 4.534 | 4.304 | 4.350 | 187,337 | -0.16(-3.58%) |
Mar 22, 2013 | 4.465 | 4.573 | 4.365 | 4.511 | 179,764 | +0.05(+1.21%) |
Mar 21, 2013 | 4.488 | 4.573 | 4.396 | 4.457 | 130,820 | -0.08(-1.69%) |
Mar 20, 2013 | 4.557 | 4.611 | 4.504 | 4.534 | 83,824 | +0.01(+0.17%) |
Mar 19, 2013 | 4.626 | 4.650 | 4.419 | 4.527 | 345,523 | -0.06(-1.34%) |
Mar 18, 2013 | 4.611 | 4.757 | 4.442 | 4.588 | 272,943 | -0.10(-2.13%) |
Mar 15, 2013 | 4.726 | 4.741 | 4.626 | 4.688 | 194,712 | -0.04(-0.81%) |
Mar 14, 2013 | 4.919 | 4.919 | 4.611 | 4.726 | 591,084 | -0.12(-2.54%) |
Mar 13, 2013 | 4.726 | 4.919 | 4.726 | 4.849 | 508,794 | +0.12(+2.44%) |
Mar 12, 2013 | 4.742 | 4.749 | 4.650 | 4.734 | 205,435 | +0.02(+0.49%) |
Mar 11, 2013 | 4.519 | 4.742 | 4.519 | 4.711 | 311,490 | +0.15(+3.20%) |
Mar 08, 2013 | 4.765 | 4.765 | 4.496 | 4.565 | 263,136 | -0.12(-2.62%) |
Mar 07, 2013 | 4.296 | 4.703 | 4.296 | 4.688 | 313,605 | +0.44(+10.31%) |
Mar 06, 2013 | 4.465 | 4.519 | 4.135 | 4.250 | 239,517 | -0.18(-3.99%) |
Mar 05, 2013 | 4.504 | 4.580 | 4.381 | 4.427 | 69,109 | -0.08(-1.71%) |
Mar 04, 2013 | 4.527 | 4.611 | 4.419 | 4.504 | 153,749 | -0.02(-0.51%) |