Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 2.949 | 2.965 | 2.917 | 2.965 | 8,606 | +0.04(+1.36%) |
May 30, 2013 | 3.029 | 3.037 | 2.893 | 2.925 | 0 | -0.14(-4.68%) |
May 29, 2013 | 3.085 | 3.085 | 2.913 | 3.069 | 70,122 | -0.11(-3.51%) |
May 28, 2013 | 3.180 | 3.188 | 3.149 | 3.180 | 6,915 | +0.06(+1.79%) |
May 24, 2013 | 3.141 | 3.201 | 3.089 | 3.125 | 0 | -0.05(-1.51%) |
May 23, 2013 | 3.196 | 3.220 | 3.109 | 3.172 | 0 | -0.11(-3.40%) |
May 22, 2013 | 3.188 | 3.300 | 3.149 | 3.284 | 0 | +0.13(+4.04%) |
May 21, 2013 | 3.180 | 3.180 | 3.156 | 3.156 | 0 | +0.00(+0.00%) |
May 20, 2013 | 3.188 | 3.188 | 3.149 | 3.156 | 0 | +0.00(+0.00%) |
May 17, 2013 | 3.212 | 3.212 | 3.149 | 3.156 | 0 | +0.03(+1.02%) |
May 16, 2013 | 3.236 | 3.276 | 3.094 | 3.125 | 1,348 | -0.02(-0.76%) |
May 15, 2013 | 3.172 | 3.188 | 3.149 | 3.149 | 0 | +0.00(+0.00%) |
May 13, 2013 | 3.204 | 3.256 | 3.149 | 3.149 | 0 | +0.00(+0.00%) |
May 10, 2013 | 3.149 | 3.356 | 3.149 | 3.149 | 0 | -0.01(-0.25%) |
May 09, 2013 | 3.204 | 3.300 | 3.156 | 3.156 | 0 | -0.02(-0.50%) |
May 08, 2013 | 3.149 | 3.260 | 3.149 | 3.172 | 0 | +0.02(+0.76%) |
May 07, 2013 | 3.260 | 3.260 | 3.141 | 3.149 | 0 | -0.07(-2.23%) |
May 06, 2013 | 3.125 | 3.239 | 3.125 | 3.220 | 0 | +0.10(+3.06%) |
May 03, 2013 | 3.228 | 3.204 | 3.097 | 3.125 | 0 | -0.08(-2.49%) |
May 02, 2013 | 3.268 | 3.276 | 3.101 | 3.204 | 0 | -0.07(-2.19%) |
May 01, 2013 | 3.188 | 3.316 | 3.069 | 3.276 | 0 | +0.10(+3.27%) |
Apr 30, 2013 | 3.188 | 3.316 | 3.172 | 3.172 | 0 | -0.05(-1.49%) |
Apr 29, 2013 | 3.149 | 3.228 | 3.149 | 3.220 | 7,335 | +0.06(+2.02%) |
Apr 26, 2013 | 3.260 | 3.276 | 3.156 | 3.156 | 6,753 | -0.04(-1.25%) |
Apr 25, 2013 | 3.156 | 3.292 | 3.156 | 3.196 | 0 | -0.06(-1.72%) |
Apr 24, 2013 | 3.380 | 3.380 | 3.164 | 3.252 | 0 | -0.15(-4.45%) |
Apr 23, 2013 | 3.260 | 3.412 | 3.109 | 3.404 | 36,600 | +0.19(+5.95%) |
Apr 22, 2013 | 3.236 | 3.308 | 3.133 | 3.212 | 5,427 | -0.01(-0.25%) |
Apr 19, 2013 | 3.292 | 3.308 | 3.133 | 3.220 | 12,692 | -0.09(-2.65%) |
Apr 18, 2013 | 3.467 | 3.563 | 3.268 | 3.308 | 45,004 | -0.10(-3.04%) |
Apr 17, 2013 | 3.364 | 3.575 | 3.308 | 3.412 | 49,145 | -0.09(-2.51%) |
Apr 16, 2013 | 3.906 | 3.906 | 3.420 | 3.499 | 65,514 | -0.41(-10.41%) |
Apr 15, 2013 | 3.244 | 4.025 | 3.244 | 3.906 | 149,603 | +0.60(+18.07%) |
Apr 12, 2013 | 3.388 | 3.403 | 3.252 | 3.308 | 7,334 | -0.08(-2.35%) |
Apr 11, 2013 | 3.410 | 3.410 | 3.388 | 3.388 | 7,320 | -0.02(-0.70%) |
Apr 10, 2013 | 3.364 | 3.428 | 3.324 | 3.412 | 10,632 | +0.08(+2.39%) |
Apr 09, 2013 | 3.420 | 3.420 | 3.308 | 3.332 | 10,397 | -0.09(-2.56%) |
Apr 08, 2013 | 3.324 | 3.459 | 3.229 | 3.420 | 14,401 | +0.11(+3.37%) |
Apr 05, 2013 | 3.236 | 3.324 | 3.133 | 3.308 | 12,103 | +0.08(+2.47%) |
Apr 04, 2013 | 3.228 | 3.308 | 3.228 | 3.228 | 4,140 | +0.03(+1.00%) |
Apr 03, 2013 | 3.212 | 3.260 | 3.077 | 3.196 | 28,563 | +0.01(+0.25%) |
Apr 02, 2013 | 3.308 | 3.308 | 3.164 | 3.188 | 45,744 | -0.12(-3.61%) |
Apr 01, 2013 | 3.288 | 3.308 | 3.188 | 3.308 | 15,779 | +0.02(+0.73%) |
Mar 28, 2013 | 3.308 | 3.348 | 3.284 | 3.284 | 10,839 | -0.03(-0.96%) |
Mar 27, 2013 | 3.308 | 3.372 | 3.308 | 3.316 | 7,401 | +0.04(+1.22%) |
Mar 26, 2013 | 3.316 | 3.340 | 3.268 | 3.276 | 11,886 | -0.07(-2.14%) |
Mar 25, 2013 | 3.308 | 3.416 | 3.196 | 3.348 | 74,515 | -0.07(-1.98%) |
Mar 22, 2013 | 3.428 | 3.428 | 3.388 | 3.416 | 16,654 | -0.05(-1.49%) |
Mar 21, 2013 | 3.467 | 3.491 | 3.404 | 3.467 | 27,848 | +0.04(+1.16%) |
Mar 20, 2013 | 3.412 | 3.428 | 3.412 | 3.428 | 6,335 | +0.01(+0.23%) |
Mar 19, 2013 | 3.571 | 3.603 | 3.404 | 3.420 | 26,412 | -0.15(-4.13%) |
Mar 18, 2013 | 3.643 | 3.643 | 3.531 | 3.567 | 14,414 | -0.03(-0.78%) |
Mar 15, 2013 | 3.714 | 3.714 | 3.587 | 3.595 | 4,485 | +0.00(+0.00%) |
Mar 14, 2013 | 3.738 | 3.746 | 3.531 | 3.595 | 7,531 | -0.11(-3.01%) |
Mar 13, 2013 | 3.691 | 3.799 | 3.531 | 3.707 | 3,638 | -0.03(-0.85%) |
Mar 12, 2013 | 3.609 | 3.769 | 3.587 | 3.738 | 5,708 | +0.07(+1.96%) |
Mar 11, 2013 | 3.587 | 3.667 | 3.563 | 3.667 | 27,361 | +0.08(+2.16%) |
Mar 08, 2013 | 3.595 | 3.651 | 3.515 | 3.589 | 24,526 | -0.01(-0.16%) |
Mar 07, 2013 | 3.699 | 3.699 | 3.531 | 3.595 | 14,457 | -0.02(-0.66%) |
Mar 06, 2013 | 3.802 | 3.802 | 3.499 | 3.619 | 25,930 | -0.17(-4.42%) |
Mar 05, 2013 | 3.850 | 3.938 | 3.707 | 3.786 | 10,121 | -0.07(-1.86%) |
Mar 04, 2013 | 3.659 | 3.961 | 3.659 | 3.858 | 8,636 | +0.26(+7.32%) |