Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.500 | 3.610 | 3.500 | 3.560 | 893,201 | +0.02(+0.56%) |
May 30, 2013 | 3.510 | 3.590 | 3.490 | 3.540 | 964,936 | +0.03(+0.85%) |
May 29, 2013 | 3.460 | 3.565 | 3.460 | 3.510 | 1,084,767 | +0.02(+0.57%) |
May 28, 2013 | 3.470 | 3.550 | 3.460 | 3.490 | 1,992,476 | +0.03(+0.87%) |
May 24, 2013 | 3.400 | 3.490 | 3.370 | 3.460 | 0 | +0.04(+1.17%) |
May 23, 2013 | 3.400 | 3.455 | 3.395 | 3.420 | 0 | +0.01(+0.29%) |
May 22, 2013 | 3.430 | 3.460 | 3.410 | 3.410 | 0 | -0.01(-0.29%) |
May 21, 2013 | 3.420 | 3.460 | 3.395 | 3.420 | 0 | -0.01(-0.29%) |
May 20, 2013 | 3.430 | 3.460 | 3.420 | 3.430 | 0 | -0.03(-0.87%) |
May 17, 2013 | 3.440 | 3.480 | 3.395 | 3.460 | 0 | +0.04(+1.17%) |
May 16, 2013 | 3.400 | 3.460 | 3.390 | 3.420 | 854,313 | +0.02(+0.59%) |
May 15, 2013 | 3.380 | 3.410 | 3.370 | 3.400 | 0 | +0.08(+2.41%) |
May 13, 2013 | 3.280 | 3.390 | 3.280 | 3.320 | 0 | +0.03(+0.91%) |
May 10, 2013 | 3.320 | 3.320 | 3.260 | 3.290 | 0 | -0.04(-1.20%) |
May 09, 2013 | 3.300 | 3.340 | 3.270 | 3.330 | 0 | +0.02(+0.60%) |
May 08, 2013 | 3.260 | 3.310 | 3.240 | 3.310 | 0 | +0.01(+0.30%) |
May 07, 2013 | 3.270 | 3.350 | 3.260 | 3.300 | 0 | +0.02(+0.61%) |
May 06, 2013 | 3.200 | 3.300 | 3.190 | 3.280 | 0 | +0.07(+2.18%) |
May 03, 2013 | 3.190 | 3.230 | 3.170 | 3.210 | 0 | +0.04(+1.26%) |
May 02, 2013 | 3.150 | 3.180 | 3.100 | 3.170 | 0 | +0.03(+0.96%) |
May 01, 2013 | 3.090 | 3.270 | 3.090 | 3.140 | 0 | -0.19(-5.71%) |
Apr 30, 2013 | 3.280 | 3.349 | 3.240 | 3.330 | 0 | +0.04(+1.22%) |
Apr 29, 2013 | 3.290 | 3.370 | 3.245 | 3.290 | 400,579 | +0.02(+0.61%) |
Apr 26, 2013 | 3.380 | 3.290 | 3.080 | 3.270 | 2,319,342 | +0.19(+6.17%) |
Apr 25, 2013 | 3.060 | 3.140 | 3.060 | 3.080 | 358,444 | +0.02(+0.65%) |
Apr 24, 2013 | 3.020 | 3.080 | 3.020 | 3.060 | 179,992 | +0.01(+0.33%) |
Apr 23, 2013 | 3.030 | 3.080 | 3.010 | 3.050 | 337,843 | +0.03(+0.99%) |
Apr 22, 2013 | 3.040 | 3.060 | 2.990 | 3.020 | 385,147 | -0.03(-0.98%) |
Apr 19, 2013 | 3.020 | 3.080 | 3.020 | 3.050 | 427,297 | +0.03(+0.99%) |
Apr 18, 2013 | 3.050 | 3.095 | 3.000 | 3.020 | 854,392 | -0.03(-0.98%) |
Apr 17, 2013 | 3.040 | 3.100 | 3.010 | 3.050 | 717,453 | +0.00(+0.00%) |
Apr 16, 2013 | 3.030 | 3.090 | 3.000 | 3.050 | 618,376 | +0.05(+1.67%) |
Apr 15, 2013 | 3.130 | 3.180 | 3.000 | 3.000 | 622,307 | -0.14(-4.46%) |
Apr 12, 2013 | 3.190 | 3.190 | 3.140 | 3.140 | 317,722 | -0.05(-1.57%) |
Apr 11, 2013 | 3.200 | 3.230 | 3.170 | 3.190 | 377,072 | +0.00(+0.00%) |
Apr 10, 2013 | 3.170 | 3.230 | 3.170 | 3.190 | 392,324 | +0.04(+1.27%) |
Apr 09, 2013 | 3.160 | 3.180 | 3.150 | 3.150 | 423,307 | -0.02(-0.63%) |
Apr 08, 2013 | 3.210 | 3.240 | 3.130 | 3.170 | 451,156 | -0.02(-0.63%) |
Apr 05, 2013 | 3.160 | 3.250 | 3.160 | 3.190 | 340,427 | -0.04(-1.24%) |
Apr 04, 2013 | 3.180 | 3.240 | 3.150 | 3.230 | 413,886 | +0.05(+1.57%) |
Apr 03, 2013 | 3.180 | 3.260 | 3.170 | 3.180 | 515,138 | +0.00(+0.00%) |
Apr 02, 2013 | 3.250 | 3.290 | 3.180 | 3.180 | 498,582 | -0.06(-1.85%) |
Apr 01, 2013 | 3.350 | 3.370 | 3.230 | 3.240 | 524,575 | -0.13(-3.86%) |
Mar 28, 2013 | 3.430 | 3.440 | 3.360 | 3.370 | 289,926 | -0.03(-0.88%) |
Mar 27, 2013 | 3.360 | 3.460 | 3.360 | 3.400 | 229,692 | +0.00(+0.00%) |
Mar 26, 2013 | 3.470 | 3.470 | 3.380 | 3.400 | 243,177 | -0.04(-1.16%) |
Mar 25, 2013 | 3.500 | 3.510 | 3.410 | 3.440 | 344,399 | -0.06(-1.71%) |
Mar 22, 2013 | 3.490 | 3.510 | 3.490 | 3.500 | 246,867 | +0.01(+0.29%) |
Mar 21, 2013 | 3.510 | 3.540 | 3.460 | 3.490 | 274,930 | -0.03(-0.85%) |
Mar 20, 2013 | 3.510 | 3.540 | 3.505 | 3.520 | 215,819 | +0.02(+0.72%) |
Mar 19, 2013 | 3.560 | 3.563 | 3.460 | 3.495 | 526,527 | -0.05(-1.55%) |
Mar 18, 2013 | 3.530 | 3.560 | 3.530 | 3.550 | 260,521 | +0.00(+0.00%) |
Mar 15, 2013 | 3.590 | 3.600 | 3.540 | 3.550 | 741,592 | -0.03(-0.84%) |
Mar 14, 2013 | 3.570 | 3.600 | 3.540 | 3.580 | 344,739 | +0.00(+0.00%) |
Mar 13, 2013 | 3.560 | 3.590 | 3.530 | 3.580 | 387,169 | +0.03(+0.85%) |
Mar 12, 2013 | 3.510 | 3.570 | 3.500 | 3.550 | 425,551 | +0.02(+0.57%) |
Mar 11, 2013 | 3.520 | 3.540 | 3.480 | 3.530 | 1,470,528 | -0.01(-0.28%) |
Mar 08, 2013 | 3.490 | 3.540 | 3.480 | 3.540 | 432,105 | +0.06(+1.72%) |
Mar 07, 2013 | 3.480 | 3.515 | 3.450 | 3.480 | 564,554 | -0.02(-0.57%) |
Mar 06, 2013 | 3.520 | 3.550 | 3.470 | 3.500 | 246,548 | -0.02(-0.57%) |
Mar 05, 2013 | 3.470 | 3.520 | 3.450 | 3.520 | 315,219 | +0.06(+1.73%) |
Mar 04, 2013 | 3.480 | 3.500 | 3.440 | 3.460 | 214,376 | -0.04(-1.14%) |