Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.450 | 3.520 | 3.305 | 3.330 | 411,301 | -0.14(-4.03%) |
May 30, 2013 | 3.470 | 3.600 | 3.420 | 3.470 | 188,311 | +0.02(+0.58%) |
May 29, 2013 | 3.440 | 3.480 | 3.350 | 3.450 | 200,837 | +0.01(+0.29%) |
May 28, 2013 | 3.420 | 3.510 | 3.110 | 3.440 | 341,490 | +0.04(+1.18%) |
May 24, 2013 | 3.400 | 3.470 | 3.370 | 3.400 | 0 | -0.02(-0.58%) |
May 23, 2013 | 3.440 | 3.480 | 3.320 | 3.420 | 0 | -0.04(-1.16%) |
May 22, 2013 | 3.460 | 3.790 | 3.380 | 3.460 | 0 | +0.00(+0.00%) |
May 21, 2013 | 3.400 | 3.460 | 3.380 | 3.460 | 0 | +0.05(+1.47%) |
May 20, 2013 | 3.400 | 3.480 | 3.370 | 3.410 | 0 | -0.02(-0.58%) |
May 17, 2013 | 3.380 | 3.450 | 3.260 | 3.430 | 0 | +0.06(+1.78%) |
May 16, 2013 | 3.200 | 3.400 | 3.150 | 3.370 | 620,815 | +0.16(+4.98%) |
May 15, 2013 | 3.230 | 3.230 | 3.120 | 3.210 | 0 | +0.06(+1.90%) |
May 13, 2013 | 3.100 | 3.200 | 3.030 | 3.150 | 0 | +0.04(+1.29%) |
May 10, 2013 | 3.080 | 3.170 | 3.060 | 3.110 | 0 | +0.00(+0.00%) |
May 09, 2013 | 3.210 | 3.210 | 3.100 | 3.110 | 0 | -0.04(-1.27%) |
May 08, 2013 | 3.080 | 3.180 | 3.060 | 3.150 | 0 | +0.08(+2.61%) |
May 07, 2013 | 3.040 | 3.120 | 2.970 | 3.070 | 0 | +0.04(+1.32%) |
May 06, 2013 | 3.140 | 3.210 | 3.010 | 3.030 | 0 | -0.11(-3.50%) |
May 03, 2013 | 3.170 | 3.165 | 3.120 | 3.140 | 0 | +0.00(+0.00%) |
May 02, 2013 | 3.140 | 3.270 | 3.130 | 3.140 | 0 | +0.01(+0.32%) |
May 01, 2013 | 3.250 | 3.270 | 3.130 | 3.130 | 0 | -0.12(-3.69%) |
Apr 30, 2013 | 3.200 | 3.280 | 3.180 | 3.250 | 0 | +0.03(+0.93%) |
Apr 29, 2013 | 3.170 | 3.345 | 3.140 | 3.220 | 243,662 | +0.06(+1.90%) |
Apr 26, 2013 | 3.430 | 3.430 | 3.100 | 3.160 | 693,489 | -0.27(-7.87%) |
Apr 25, 2013 | 3.320 | 3.470 | 3.280 | 3.430 | 437,315 | +0.11(+3.31%) |
Apr 24, 2013 | 3.250 | 3.325 | 3.150 | 3.320 | 460,446 | +0.08(+2.47%) |
Apr 23, 2013 | 3.100 | 3.250 | 3.080 | 3.240 | 331,343 | +0.17(+5.54%) |
Apr 22, 2013 | 3.170 | 3.180 | 2.940 | 3.070 | 501,938 | -0.04(-1.29%) |
Apr 19, 2013 | 3.000 | 3.140 | 2.950 | 3.110 | 335,910 | +0.08(+2.64%) |
Apr 18, 2013 | 2.860 | 3.050 | 2.830 | 3.030 | 395,938 | +0.20(+7.07%) |
Apr 17, 2013 | 2.940 | 2.940 | 2.770 | 2.830 | 446,943 | -0.07(-2.41%) |
Apr 16, 2013 | 3.030 | 3.060 | 2.880 | 2.900 | 500,883 | -0.10(-3.33%) |
Apr 15, 2013 | 3.120 | 3.150 | 2.980 | 3.000 | 598,174 | -0.15(-4.76%) |
Apr 12, 2013 | 3.180 | 3.201 | 3.110 | 3.150 | 431,049 | +0.00(+0.00%) |
Apr 11, 2013 | 3.150 | 3.240 | 3.100 | 3.150 | 465,885 | +0.00(+0.00%) |
Apr 10, 2013 | 3.100 | 3.190 | 3.099 | 3.150 | 358,166 | +0.05(+1.61%) |
Apr 09, 2013 | 3.050 | 3.180 | 3.000 | 3.100 | 441,631 | +0.05(+1.64%) |
Apr 08, 2013 | 3.100 | 3.110 | 3.000 | 3.050 | 301,902 | -0.05(-1.61%) |
Apr 05, 2013 | 3.130 | 3.170 | 3.070 | 3.100 | 308,135 | -0.06(-1.90%) |
Apr 04, 2013 | 3.290 | 3.310 | 3.110 | 3.160 | 479,400 | -0.13(-3.95%) |
Apr 03, 2013 | 3.080 | 3.350 | 3.080 | 3.290 | 690,902 | +0.20(+6.47%) |
Apr 02, 2013 | 2.990 | 3.100 | 2.930 | 3.090 | 493,189 | +0.11(+3.69%) |
Apr 01, 2013 | 3.170 | 3.180 | 2.900 | 2.980 | 679,354 | -0.19(-5.99%) |
Mar 28, 2013 | 3.100 | 3.300 | 3.100 | 3.170 | 554,508 | +0.08(+2.59%) |
Mar 27, 2013 | 3.080 | 3.120 | 3.030 | 3.090 | 211,026 | +0.00(+0.00%) |
Mar 26, 2013 | 3.140 | 3.230 | 3.020 | 3.090 | 376,914 | -0.05(-1.59%) |
Mar 25, 2013 | 3.240 | 3.260 | 3.000 | 3.140 | 517,503 | -0.10(-3.09%) |
Mar 22, 2013 | 3.230 | 3.290 | 3.150 | 3.240 | 262,120 | +0.01(+0.31%) |
Mar 21, 2013 | 3.370 | 3.380 | 3.200 | 3.230 | 640,230 | -0.15(-4.44%) |
Mar 20, 2013 | 3.380 | 3.510 | 3.360 | 3.380 | 380,446 | +0.00(+0.00%) |
Mar 19, 2013 | 3.440 | 3.590 | 3.339 | 3.380 | 398,696 | -0.07(-2.03%) |
Mar 18, 2013 | 3.310 | 3.460 | 3.200 | 3.450 | 1,493,898 | +0.13(+3.92%) |
Mar 15, 2013 | 3.450 | 3.520 | 3.290 | 3.320 | 576,767 | -0.12(-3.49%) |
Mar 14, 2013 | 3.400 | 3.490 | 3.220 | 3.440 | 957,786 | +0.09(+2.69%) |
Mar 13, 2013 | 3.100 | 3.390 | 3.020 | 3.350 | 1,119,767 | +0.25(+8.06%) |
Mar 12, 2013 | 3.000 | 3.150 | 2.980 | 3.100 | 870,996 | +0.13(+4.38%) |
Mar 11, 2013 | 2.960 | 3.000 | 2.910 | 2.970 | 777,280 | +0.03(+1.02%) |
Mar 08, 2013 | 2.800 | 2.960 | 2.790 | 2.940 | 899,281 | +0.15(+5.38%) |
Mar 07, 2013 | 2.770 | 2.820 | 2.770 | 2.790 | 474,648 | -0.01(-0.36%) |
Mar 06, 2013 | 2.690 | 2.830 | 2.690 | 2.800 | 818,569 | +0.12(+4.48%) |
Mar 05, 2013 | 2.670 | 2.720 | 2.620 | 2.680 | 568,157 | +0.04(+1.52%) |
Mar 04, 2013 | 2.700 | 2.730 | 2.600 | 2.640 | 604,722 | -0.05(-1.86%) |