Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 2.994 | 3.019 | 2.972 | 2.972 | 615,967 | -0.02(-0.73%) |
Jun 27, 2013 | 2.914 | 3.001 | 2.899 | 2.994 | 0 | +0.09(+3.13%) |
Jun 26, 2013 | 2.961 | 2.961 | 2.881 | 2.903 | 0 | -0.03(-0.99%) |
Jun 25, 2013 | 2.881 | 2.960 | 2.855 | 2.932 | 0 | +0.09(+3.07%) |
Jun 24, 2013 | 2.874 | 2.903 | 2.837 | 2.845 | 0 | -0.08(-2.86%) |
Jun 21, 2013 | 2.968 | 2.979 | 2.840 | 2.928 | 575,871 | -0.04(-1.47%) |
Jun 20, 2013 | 3.001 | 3.001 | 2.972 | 2.972 | 0 | -0.04(-1.33%) |
Jun 19, 2013 | 3.037 | 3.037 | 3.005 | 3.012 | 0 | -0.02(-0.60%) |
Jun 18, 2013 | 3.045 | 3.045 | 3.008 | 3.030 | 0 | -0.02(-0.60%) |
Jun 17, 2013 | 3.030 | 3.063 | 3.019 | 3.048 | 0 | +0.04(+1.45%) |
Jun 14, 2013 | 3.041 | 3.041 | 2.994 | 3.005 | 0 | -0.02(-0.72%) |
Jun 13, 2013 | 2.997 | 3.041 | 2.979 | 3.026 | 346,431 | +0.02(+0.72%) |
Jun 12, 2013 | 2.990 | 3.015 | 2.976 | 3.005 | 180,541 | +0.01(+0.48%) |
Jun 11, 2013 | 3.059 | 3.059 | 2.983 | 2.990 | 292,973 | -0.08(-2.59%) |
Jun 10, 2013 | 3.084 | 3.084 | 3.041 | 3.070 | 0 | +0.01(+0.35%) |
Jun 07, 2013 | 3.030 | 3.088 | 3.030 | 3.059 | 0 | +0.05(+1.56%) |
Jun 06, 2013 | 3.023 | 3.055 | 3.005 | 3.012 | 234,600 | -0.01(-0.48%) |
Jun 05, 2013 | 3.030 | 3.055 | 3.012 | 3.026 | 0 | -0.00(-0.12%) |
Jun 04, 2013 | 3.037 | 3.059 | 3.019 | 3.030 | 0 | -0.01(-0.24%) |
Jun 03, 2013 | 3.030 | 3.066 | 2.976 | 3.037 | 600,283 | +0.00(+0.12%) |
May 31, 2013 | 3.066 | 3.073 | 2.983 | 3.033 | 368,826 | -0.04(-1.41%) |
May 30, 2013 | 3.070 | 3.088 | 3.055 | 3.077 | 242,064 | +0.00(+0.00%) |
May 29, 2013 | 3.077 | 3.109 | 3.070 | 3.077 | 136,003 | -0.02(-0.70%) |
May 28, 2013 | 3.138 | 3.145 | 3.091 | 3.098 | 275,646 | -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 | 3.152 | 3.095 | 3.116 | 0 | -0.00(-0.12%) |
May 21, 2013 | 3.156 | 3.163 | 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 | 3.152 | 3.167 | 3.138 | 3.152 | 0 | +0.00(+0.11%) |
May 16, 2013 | 3.156 | 3.185 | 3.134 | 3.149 | 285,105 | -0.01(-0.23%) |
May 15, 2013 | 3.167 | 3.167 | 3.145 | 3.156 | 0 | +0.00(+0.11%) |
May 13, 2013 | 3.163 | 3.192 | 3.145 | 3.153 | 0 | -0.03(-0.79%) |
May 10, 2013 | 3.170 | 3.188 | 3.149 | 3.178 | 0 | +0.02(+0.68%) |
May 09, 2013 | 3.163 | 3.170 | 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 | 3.145 | 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 | 3.077 | 3.213 | 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 | 3.188 | 3.188 | 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 | 190,543 | +0.04(+1.29%) |
Apr 26, 2013 | 3.328 | 3.335 | 3.285 | 3.321 | 213,346 | -0.01(-0.21%) |
Apr 25, 2013 | 3.331 | 3.346 | 3.310 | 3.328 | 0 | +0.01(+0.43%) |
Apr 24, 2013 | 3.331 | 3.335 | 3.278 | 3.314 | 106,048 | -0.01(-0.43%) |
Apr 23, 2013 | 3.299 | 3.328 | 3.271 | 3.328 | 251,258 | +0.04(+1.31%) |
Apr 22, 2013 | 3.246 | 3.296 | 3.206 | 3.285 | 232,193 | +0.04(+1.32%) |
Apr 19, 2013 | 3.203 | 3.242 | 3.178 | 3.242 | 185,434 | +0.04(+1.34%) |
Apr 18, 2013 | 3.231 | 3.231 | 3.149 | 3.199 | 274,839 | -0.02(-0.56%) |
Apr 17, 2013 | 3.213 | 3.235 | 3.185 | 3.217 | 310,808 | -0.04(-1.09%) |
Apr 16, 2013 | 3.228 | 3.263 | 3.178 | 3.252 | 264,119 | +0.04(+1.22%) |
Apr 15, 2013 | 3.277 | 3.277 | 3.160 | 3.213 | 371,481 | -0.05(-1.52%) |
Apr 12, 2013 | 3.267 | 3.295 | 3.252 | 3.263 | 172,923 | -0.01(-0.43%) |
Apr 11, 2013 | 3.284 | 3.292 | 3.249 | 3.277 | 206,725 | -0.01(-0.43%) |
Apr 10, 2013 | 3.277 | 3.320 | 3.274 | 3.292 | 238,944 | +0.02(+0.76%) |
Apr 09, 2013 | 3.284 | 3.302 | 3.267 | 3.267 | 475,015 | -0.02(-0.54%) |
Apr 08, 2013 | 3.284 | 3.291 | 3.231 | 3.284 | 283,521 | +0.00(+0.00%) |
Apr 05, 2013 | 3.235 | 3.292 | 3.221 | 3.284 | 209,961 | +0.02(+0.54%) |
Apr 04, 2013 | 3.245 | 3.299 | 3.245 | 3.267 | 195,851 | +0.04(+1.10%) |
Apr 03, 2013 | 3.302 | 3.320 | 3.228 | 3.231 | 250,141 | -0.07(-2.15%) |
Apr 02, 2013 | 3.309 | 3.323 | 3.284 | 3.302 | 376,545 | +0.02(+0.54%) |