Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.660 | 3.750 | 3.520 | 3.550 | 187,724 | -0.16(-4.31%) |
May 30, 2013 | 3.650 | 3.800 | 3.610 | 3.710 | 217,182 | +0.06(+1.64%) |
May 29, 2013 | 3.610 | 3.690 | 3.580 | 3.650 | 106,154 | +0.02(+0.55%) |
May 28, 2013 | 3.630 | 3.710 | 3.580 | 3.630 | 195,817 | +0.07(+1.97%) |
May 24, 2013 | 3.490 | 3.620 | 3.490 | 3.560 | 0 | +0.05(+1.42%) |
May 23, 2013 | 3.280 | 3.520 | 3.280 | 3.510 | 0 | +0.19(+5.72%) |
May 22, 2013 | 3.510 | 3.560 | 3.310 | 3.320 | 0 | -0.19(-5.41%) |
May 21, 2013 | 3.530 | 3.590 | 3.490 | 3.510 | 0 | -0.01(-0.28%) |
May 20, 2013 | 3.480 | 3.620 | 3.480 | 3.520 | 0 | +0.01(+0.28%) |
May 17, 2013 | 3.430 | 3.510 | 3.410 | 3.510 | 0 | +0.09(+2.63%) |
May 16, 2013 | 3.360 | 3.420 | 3.360 | 3.420 | 89,816 | +0.04(+1.18%) |
May 15, 2013 | 3.210 | 3.400 | 3.210 | 3.380 | 0 | +0.17(+5.30%) |
May 13, 2013 | 3.260 | 3.340 | 3.190 | 3.210 | 0 | -0.05(-1.53%) |
May 10, 2013 | 3.190 | 3.290 | 3.190 | 3.260 | 0 | +0.07(+2.19%) |
May 09, 2013 | 3.290 | 3.320 | 3.180 | 3.190 | 0 | -0.19(-5.62%) |
May 08, 2013 | 3.440 | 3.450 | 3.290 | 3.380 | 0 | -0.04(-1.17%) |
May 07, 2013 | 3.320 | 3.430 | 3.250 | 3.420 | 0 | +0.10(+3.01%) |
May 06, 2013 | 3.290 | 3.350 | 3.265 | 3.320 | 0 | +0.02(+0.61%) |
May 03, 2013 | 3.250 | 3.300 | 3.180 | 3.300 | 0 | +0.12(+3.77%) |
May 02, 2013 | 3.150 | 3.190 | 3.120 | 3.180 | 0 | +0.05(+1.60%) |
May 01, 2013 | 3.280 | 3.290 | 3.100 | 3.130 | 287,364 | -0.18(-5.44%) |
Apr 30, 2013 | 3.250 | 3.340 | 3.240 | 3.310 | 0 | +0.07(+2.16%) |
Apr 29, 2013 | 3.160 | 3.309 | 3.150 | 3.240 | 138,280 | +0.09(+2.86%) |
Apr 26, 2013 | 3.180 | 3.180 | 3.130 | 3.150 | 145,157 | -0.03(-0.94%) |
Apr 25, 2013 | 3.230 | 3.240 | 3.160 | 3.180 | 70,443 | -0.02(-0.63%) |
Apr 24, 2013 | 3.190 | 3.230 | 3.145 | 3.200 | 80,366 | +0.00(+0.00%) |
Apr 23, 2013 | 3.260 | 3.270 | 3.190 | 3.200 | 94,269 | -0.01(-0.31%) |
Apr 22, 2013 | 3.200 | 3.240 | 3.060 | 3.210 | 120,290 | +0.00(+0.00%) |
Apr 19, 2013 | 3.130 | 3.260 | 3.130 | 3.210 | 115,693 | +0.06(+1.90%) |
Apr 18, 2013 | 3.280 | 3.280 | 3.120 | 3.150 | 131,271 | -0.05(-1.56%) |
Apr 17, 2013 | 3.250 | 3.330 | 3.150 | 3.200 | 185,180 | -0.07(-2.14%) |
Apr 16, 2013 | 3.340 | 3.390 | 3.250 | 3.270 | 170,071 | -0.03(-0.91%) |
Apr 15, 2013 | 3.460 | 3.460 | 3.290 | 3.300 | 218,913 | -0.19(-5.44%) |
Apr 12, 2013 | 3.410 | 3.500 | 3.340 | 3.490 | 121,198 | +0.06(+1.75%) |
Apr 11, 2013 | 3.540 | 3.540 | 3.390 | 3.430 | 142,555 | -0.11(-3.11%) |
Apr 10, 2013 | 3.500 | 3.660 | 3.490 | 3.540 | 285,968 | +0.05(+1.43%) |
Apr 09, 2013 | 3.540 | 3.550 | 3.350 | 3.490 | 270,815 | -0.02(-0.57%) |
Apr 08, 2013 | 3.450 | 3.590 | 3.450 | 3.510 | 143,826 | +0.07(+2.03%) |
Apr 05, 2013 | 3.370 | 3.690 | 3.370 | 3.440 | 220,462 | +0.00(+0.00%) |
Apr 04, 2013 | 3.320 | 3.470 | 3.320 | 3.440 | 189,802 | +0.12(+3.61%) |
Apr 03, 2013 | 3.490 | 3.510 | 3.260 | 3.320 | 173,833 | -0.17(-4.87%) |
Apr 02, 2013 | 3.590 | 3.590 | 3.490 | 3.490 | 151,729 | -0.06(-1.69%) |
Apr 01, 2013 | 3.670 | 3.700 | 3.525 | 3.550 | 155,524 | -0.15(-4.05%) |
Mar 28, 2013 | 3.690 | 3.860 | 3.670 | 3.700 | 277,981 | +0.05(+1.37%) |
Mar 27, 2013 | 3.680 | 3.690 | 3.610 | 3.650 | 63,011 | -0.06(-1.62%) |
Mar 26, 2013 | 3.690 | 3.720 | 3.610 | 3.710 | 150,689 | +0.06(+1.64%) |
Mar 25, 2013 | 3.690 | 3.690 | 3.610 | 3.650 | 107,161 | -0.03(-0.82%) |
Mar 22, 2013 | 3.710 | 3.740 | 3.630 | 3.680 | 100,101 | +0.00(+0.00%) |
Mar 21, 2013 | 3.640 | 3.740 | 3.620 | 3.680 | 284,692 | +0.01(+0.27%) |
Mar 20, 2013 | 3.620 | 3.740 | 3.600 | 3.670 | 281,826 | +0.11(+3.09%) |
Mar 19, 2013 | 3.580 | 3.610 | 3.550 | 3.560 | 200,381 | -0.02(-0.56%) |
Mar 18, 2013 | 3.530 | 3.610 | 3.510 | 3.580 | 114,215 | +0.00(+0.00%) |
Mar 15, 2013 | 3.440 | 3.680 | 3.400 | 3.580 | 628,949 | +0.14(+4.07%) |
Mar 14, 2013 | 3.440 | 3.470 | 3.400 | 3.440 | 89,445 | +0.02(+0.58%) |
Mar 13, 2013 | 3.250 | 3.490 | 3.230 | 3.420 | 256,994 | +0.07(+2.09%) |
Mar 12, 2013 | 3.350 | 3.370 | 3.300 | 3.350 | 240,231 | -0.02(-0.59%) |
Mar 11, 2013 | 3.450 | 3.470 | 3.310 | 3.370 | 157,109 | -0.11(-3.16%) |
Mar 08, 2013 | 3.500 | 3.500 | 3.409 | 3.480 | 158,653 | +0.01(+0.29%) |
Mar 07, 2013 | 3.340 | 3.470 | 3.320 | 3.470 | 88,385 | +0.12(+3.58%) |
Mar 06, 2013 | 3.340 | 3.410 | 3.310 | 3.350 | 73,527 | +0.02(+0.60%) |
Mar 05, 2013 | 3.220 | 3.500 | 3.200 | 3.330 | 294,437 | +0.13(+4.06%) |
Mar 04, 2013 | 3.140 | 3.230 | 3.120 | 3.200 | 118,061 | +0.03(+0.95%) |