Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 3.010 | 3.060 | 2.970 | 3.040 | 4,969,066 | +0.03(+1.00%) |
Jun 27, 2013 | 3.050 | 3.080 | 3.000 | 3.010 | 5,198,270 | +0.02(+0.67%) |
Jun 26, 2013 | 3.100 | 3.170 | 2.980 | 2.990 | 7,716,360 | -0.12(-3.86%) |
Jun 25, 2013 | 3.180 | 3.230 | 3.020 | 3.110 | 8,386,404 | -0.04(-1.27%) |
Jun 24, 2013 | 3.260 | 3.280 | 3.060 | 3.150 | 8,199,677 | -0.18(-5.26%) |
Jun 21, 2013 | 3.420 | 3.440 | 3.310 | 3.325 | 6,909,929 | -0.07(-2.21%) |
Jun 20, 2013 | 3.410 | 3.480 | 3.320 | 3.400 | 6,068,199 | -0.07(-2.02%) |
Jun 19, 2013 | 3.520 | 3.620 | 3.430 | 3.470 | 4,658,609 | -0.07(-1.98%) |
Jun 18, 2013 | 3.400 | 3.590 | 3.370 | 3.540 | 6,005,515 | +0.09(+2.61%) |
Jun 17, 2013 | 3.600 | 3.675 | 3.390 | 3.450 | 8,244,295 | -0.12(-3.36%) |
Jun 14, 2013 | 3.650 | 3.800 | 3.520 | 3.570 | 6,948,068 | -0.05(-1.38%) |
Jun 13, 2013 | 3.430 | 3.640 | 3.430 | 3.620 | 7,633,414 | +0.21(+6.16%) |
Jun 12, 2013 | 3.450 | 3.570 | 3.400 | 3.410 | 5,403,216 | +0.01(+0.29%) |
Jun 11, 2013 | 3.310 | 3.410 | 3.265 | 3.400 | 3,916,717 | +0.04(+1.19%) |
Jun 10, 2013 | 3.350 | 3.400 | 3.300 | 3.360 | 2,839,089 | +0.02(+0.60%) |
Jun 07, 2013 | 3.380 | 3.390 | 3.300 | 3.340 | 4,142,591 | -0.01(-0.30%) |
Jun 06, 2013 | 3.350 | 3.420 | 3.315 | 3.350 | 3,096,407 | -0.01(-0.30%) |
Jun 05, 2013 | 3.390 | 3.450 | 3.360 | 3.360 | 4,150,654 | -0.08(-2.33%) |
Jun 04, 2013 | 3.500 | 3.530 | 3.420 | 3.440 | 3,721,893 | -0.06(-1.71%) |
Jun 03, 2013 | 3.520 | 3.530 | 3.420 | 3.500 | 4,583,395 | +0.03(+0.86%) |
May 31, 2013 | 3.510 | 3.580 | 3.450 | 3.470 | 6,097,333 | -0.06(-1.70%) |
May 30, 2013 | 3.510 | 3.580 | 3.485 | 3.530 | 3,420,092 | +0.01(+0.28%) |
May 29, 2013 | 3.480 | 3.570 | 3.470 | 3.520 | 3,778,404 | -0.03(-0.85%) |
May 28, 2013 | 3.550 | 3.600 | 3.470 | 3.550 | 5,207,562 | +0.10(+2.90%) |
May 24, 2013 | 3.480 | 3.600 | 3.430 | 3.450 | 3,821,762 | -0.04(-1.15%) |
May 23, 2013 | 3.540 | 3.555 | 3.420 | 3.490 | 7,944,880 | -0.11(-3.06%) |
May 22, 2013 | 3.720 | 3.780 | 3.540 | 3.600 | 8,893,814 | -0.06(-1.64%) |
May 21, 2013 | 3.600 | 3.700 | 3.530 | 3.660 | 10,077,160 | +0.14(+3.98%) |
May 20, 2013 | 3.390 | 3.530 | 3.310 | 3.520 | 5,832,081 | +0.16(+4.76%) |
May 17, 2013 | 3.330 | 3.440 | 3.310 | 3.360 | 3,956,658 | +0.06(+1.82%) |
May 16, 2013 | 3.330 | 3.380 | 3.280 | 3.300 | 6,146,707 | -0.07(-2.08%) |
May 15, 2013 | 3.400 | 3.430 | 3.350 | 3.370 | 5,086,367 | -0.08(-2.32%) |
May 13, 2013 | 3.540 | 3.550 | 3.430 | 3.450 | 5,923,285 | -0.11(-3.09%) |
May 10, 2013 | 3.530 | 3.560 | 3.440 | 3.560 | 4,049,990 | +0.08(+2.30%) |
May 09, 2013 | 3.560 | 3.570 | 3.460 | 3.480 | 3,544,288 | -0.08(-2.25%) |
May 08, 2013 | 3.420 | 3.590 | 3.420 | 3.560 | 6,683,767 | +0.15(+4.40%) |
May 07, 2013 | 3.440 | 3.510 | 3.400 | 3.410 | 3,658,766 | -0.02(-0.58%) |
May 06, 2013 | 3.500 | 3.500 | 3.400 | 3.430 | 3,307,009 | -0.05(-1.44%) |
May 03, 2013 | 3.390 | 3.525 | 3.290 | 3.480 | 8,252,603 | +0.19(+5.78%) |
May 02, 2013 | 3.250 | 3.350 | 3.190 | 3.290 | 3,527,764 | +0.04(+1.23%) |
May 01, 2013 | 3.350 | 3.340 | 3.200 | 3.250 | 4,799,881 | -0.10(-2.99%) |
Apr 30, 2013 | 3.190 | 3.350 | 3.160 | 3.350 | 5,312,527 | +0.11(+3.40%) |
Apr 29, 2013 | 3.170 | 3.250 | 3.150 | 3.240 | 3,212,512 | +0.08(+2.53%) |
Apr 26, 2013 | 3.180 | 3.210 | 3.120 | 3.160 | 4,673,243 | -0.05(-1.56%) |
Apr 25, 2013 | 3.150 | 3.280 | 3.080 | 3.210 | 7,110,813 | +0.14(+4.56%) |
Apr 24, 2013 | 2.950 | 3.100 | 2.930 | 3.070 | 6,092,286 | +0.14(+4.78%) |
Apr 23, 2013 | 3.000 | 2.950 | 2.905 | 2.930 | 8,804,734 | +0.01(+0.34%) |
Apr 22, 2013 | 2.900 | 2.940 | 2.800 | 2.920 | 6,171,756 | +0.05(+1.74%) |
Apr 19, 2013 | 2.880 | 2.910 | 2.800 | 2.870 | 4,169,274 | +0.01(+0.35%) |
Apr 18, 2013 | 2.870 | 2.930 | 2.760 | 2.860 | 5,918,225 | +0.04(+1.42%) |
Apr 17, 2013 | 2.930 | 2.950 | 2.810 | 2.820 | 7,737,670 | -0.15(-5.05%) |
Apr 16, 2013 | 2.990 | 3.010 | 2.920 | 2.970 | 6,909,808 | +0.05(+1.71%) |
Apr 15, 2013 | 3.010 | 3.040 | 2.870 | 2.920 | 8,410,745 | -0.14(-4.58%) |
Apr 12, 2013 | 3.120 | 3.120 | 2.985 | 3.060 | 8,013,823 | -0.08(-2.55%) |
Apr 11, 2013 | 3.200 | 3.200 | 3.080 | 3.140 | 5,449,858 | -0.02(-0.63%) |
Apr 10, 2013 | 3.240 | 3.260 | 3.090 | 3.160 | 5,854,078 | +0.00(+0.00%) |
Apr 09, 2013 | 3.110 | 3.280 | 3.110 | 3.160 | 8,228,308 | +0.07(+2.27%) |
Apr 08, 2013 | 3.070 | 3.100 | 3.020 | 3.090 | 4,740,956 | +0.03(+0.98%) |
Apr 05, 2013 | 3.010 | 3.130 | 2.990 | 3.060 | 4,272,362 | -0.02(-0.65%) |
Apr 04, 2013 | 2.980 | 3.170 | 2.970 | 3.080 | 4,662,205 | +0.05(+1.65%) |
Apr 03, 2013 | 3.100 | 3.120 | 2.880 | 3.030 | 11,459,126 | -0.06(-1.94%) |
Apr 02, 2013 | 3.220 | 3.270 | 3.045 | 3.090 | 7,905,108 | -0.13(-4.04%) |