Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.066 | 3.073 | 2.983 | 3.034 | 368,803 | -0.04(-1.41%) |
May 30, 2013 | 3.070 | 3.088 | 3.055 | 3.077 | 242,048 | +0.00(+0.00%) |
May 29, 2013 | 3.077 | 3.109 | 3.070 | 3.077 | 135,994 | -0.02(-0.70%) |
May 28, 2013 | 3.138 | 3.145 | 3.091 | 3.099 | 275,628 | -0.01(-0.23%) |
May 24, 2013 | 3.077 | 3.113 | 3.077 | 3.106 | 0 | +0.02(+0.58%) |
May 23, 2013 | 3.109 | 3.120 | 3.066 | 3.088 | 0 | -0.03(-0.93%) |
May 22, 2013 | 3.138 | 3.153 | 3.095 | 3.117 | 0 | -0.00(-0.12%) |
May 21, 2013 | 3.156 | 3.164 | 3.073 | 3.120 | 0 | -0.03(-0.92%) |
May 20, 2013 | 3.156 | 3.172 | 3.131 | 3.149 | 0 | -0.00(-0.11%) |
May 17, 2013 | 3.153 | 3.167 | 3.138 | 3.153 | 0 | +0.00(+0.11%) |
May 16, 2013 | 3.156 | 3.185 | 3.135 | 3.149 | 285,087 | -0.01(-0.23%) |
May 15, 2013 | 3.167 | 3.167 | 3.146 | 3.156 | 0 | +0.00(+0.11%) |
May 13, 2013 | 3.163 | 3.192 | 3.146 | 3.153 | 0 | -0.03(-0.79%) |
May 10, 2013 | 3.171 | 3.189 | 3.149 | 3.178 | 0 | +0.02(+0.68%) |
May 09, 2013 | 3.163 | 3.171 | 3.149 | 3.156 | 0 | -0.00(-0.11%) |
May 08, 2013 | 3.156 | 3.163 | 3.138 | 3.160 | 0 | +0.00(+0.11%) |
May 07, 2013 | 3.146 | 3.163 | 3.106 | 3.156 | 0 | +0.01(+0.23%) |
May 06, 2013 | 3.224 | 3.242 | 3.128 | 3.149 | 0 | -0.06(-2.00%) |
May 03, 2013 | 3.192 | 3.246 | 3.078 | 3.214 | 0 | +0.05(+1.70%) |
May 02, 2013 | 3.167 | 3.235 | 3.138 | 3.160 | 0 | -0.03(-0.90%) |
May 01, 2013 | 3.382 | 3.382 | 3.189 | 3.189 | 0 | -0.13(-3.88%) |
Apr 30, 2013 | 3.378 | 3.378 | 3.310 | 3.317 | 0 | -0.05(-1.38%) |
Apr 29, 2013 | 3.321 | 3.364 | 3.314 | 3.364 | 190,531 | +0.04(+1.29%) |
Apr 26, 2013 | 3.328 | 3.335 | 3.285 | 3.321 | 213,333 | -0.01(-0.22%) |
Apr 25, 2013 | 3.332 | 3.346 | 3.310 | 3.328 | 0 | +0.01(+0.43%) |
Apr 24, 2013 | 3.332 | 3.335 | 3.278 | 3.314 | 106,042 | -0.01(-0.43%) |
Apr 23, 2013 | 3.299 | 3.328 | 3.271 | 3.328 | 251,242 | +0.04(+1.31%) |
Apr 22, 2013 | 3.246 | 3.296 | 3.206 | 3.285 | 232,178 | +0.04(+1.32%) |
Apr 19, 2013 | 3.203 | 3.242 | 3.178 | 3.242 | 185,422 | +0.04(+1.34%) |
Apr 18, 2013 | 3.231 | 3.231 | 3.149 | 3.199 | 274,821 | -0.02(-0.56%) |
Apr 17, 2013 | 3.214 | 3.235 | 3.185 | 3.217 | 310,789 | -0.04(-1.09%) |
Apr 16, 2013 | 3.228 | 3.263 | 3.178 | 3.253 | 264,102 | +0.04(+1.22%) |
Apr 15, 2013 | 3.278 | 3.278 | 3.160 | 3.214 | 371,457 | -0.05(-1.52%) |
Apr 12, 2013 | 3.267 | 3.295 | 3.253 | 3.263 | 172,912 | -0.01(-0.43%) |
Apr 11, 2013 | 3.285 | 3.292 | 3.249 | 3.278 | 206,712 | -0.01(-0.43%) |
Apr 10, 2013 | 3.278 | 3.320 | 3.274 | 3.292 | 238,928 | +0.02(+0.76%) |
Apr 09, 2013 | 3.285 | 3.302 | 3.267 | 3.267 | 474,985 | -0.02(-0.54%) |
Apr 08, 2013 | 3.285 | 3.292 | 3.231 | 3.285 | 283,503 | +0.00(+0.00%) |
Apr 05, 2013 | 3.235 | 3.292 | 3.221 | 3.285 | 209,947 | +0.02(+0.54%) |
Apr 04, 2013 | 3.246 | 3.299 | 3.246 | 3.267 | 195,838 | +0.04(+1.10%) |
Apr 03, 2013 | 3.302 | 3.320 | 3.228 | 3.231 | 250,126 | -0.07(-2.15%) |
Apr 02, 2013 | 3.309 | 3.324 | 3.285 | 3.302 | 376,521 | +0.02(+0.54%) |
Apr 01, 2013 | 3.274 | 3.320 | 3.267 | 3.285 | 373,431 | +0.02(+0.54%) |
Mar 28, 2013 | 3.263 | 3.299 | 3.231 | 3.267 | 393,533 | +0.02(+0.55%) |
Mar 27, 2013 | 3.228 | 3.253 | 3.217 | 3.249 | 119,298 | +0.02(+0.66%) |
Mar 26, 2013 | 3.281 | 3.281 | 3.217 | 3.228 | 111,170 | -0.03(-0.87%) |
Mar 25, 2013 | 3.267 | 3.292 | 3.235 | 3.256 | 142,897 | +0.01(+0.33%) |
Mar 22, 2013 | 3.231 | 3.253 | 3.210 | 3.246 | 236,214 | +0.02(+0.66%) |
Mar 21, 2013 | 3.139 | 3.242 | 3.139 | 3.224 | 231,663 | +0.06(+2.02%) |
Mar 20, 2013 | 3.210 | 3.246 | 3.153 | 3.160 | 448,761 | -0.04(-1.33%) |
Mar 19, 2013 | 3.320 | 3.356 | 3.178 | 3.203 | 512,581 | -0.12(-3.63%) |
Mar 18, 2013 | 3.327 | 3.356 | 3.285 | 3.324 | 137,271 | -0.04(-1.06%) |
Mar 15, 2013 | 3.338 | 3.359 | 3.285 | 3.359 | 497,509 | +0.02(+0.53%) |
Mar 14, 2013 | 3.281 | 3.356 | 3.231 | 3.341 | 345,532 | +0.04(+1.18%) |
Mar 13, 2013 | 3.260 | 3.324 | 3.214 | 3.302 | 147,809 | +0.04(+1.20%) |
Mar 12, 2013 | 3.274 | 3.306 | 3.253 | 3.263 | 375,325 | -0.00(-0.11%) |
Mar 11, 2013 | 3.253 | 3.277 | 3.242 | 3.267 | 267,311 | +0.00(+0.11%) |
Mar 08, 2013 | 3.260 | 3.274 | 3.239 | 3.263 | 224,807 | +0.01(+0.43%) |
Mar 07, 2013 | 3.232 | 3.249 | 3.214 | 3.249 | 127,970 | +0.01(+0.22%) |
Mar 06, 2013 | 3.256 | 3.256 | 3.222 | 3.242 | 149,945 | +0.01(+0.22%) |
Mar 05, 2013 | 3.232 | 3.249 | 3.200 | 3.235 | 235,121 | +0.02(+0.77%) |
Mar 04, 2013 | 3.210 | 3.232 | 3.176 | 3.210 | 318,814 | +0.01(+0.33%) |