Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.677 | 3.720 | 3.623 | 3.643 | 466,563 | -0.03(-0.82%) |
May 30, 2013 | 3.697 | 3.741 | 3.653 | 3.674 | 345,398 | -0.02(-0.54%) |
May 29, 2013 | 3.737 | 3.737 | 3.610 | 3.694 | 1,269,908 | -0.06(-1.61%) |
May 28, 2013 | 3.841 | 3.865 | 3.720 | 3.754 | 770,383 | -0.09(-2.27%) |
May 24, 2013 | 3.814 | 3.841 | 3.814 | 3.841 | 163,900 | +0.00(+0.09%) |
May 23, 2013 | 3.834 | 3.845 | 3.794 | 3.838 | 317,589 | -0.01(-0.26%) |
May 22, 2013 | 3.838 | 3.871 | 3.835 | 3.848 | 490,568 | +0.00(+0.00%) |
May 21, 2013 | 3.875 | 3.881 | 3.841 | 3.848 | 412,123 | -0.02(-0.61%) |
May 20, 2013 | 3.881 | 3.898 | 3.868 | 3.871 | 208,948 | -0.01(-0.26%) |
May 17, 2013 | 3.888 | 3.895 | 3.859 | 3.881 | 189,681 | -0.01(-0.34%) |
May 16, 2013 | 3.845 | 3.895 | 3.845 | 3.895 | 298,996 | +0.04(+0.96%) |
May 15, 2013 | 3.881 | 3.901 | 3.841 | 3.858 | 240,647 | -0.02(-0.52%) |
May 13, 2013 | 3.891 | 3.905 | 3.875 | 3.878 | 306,845 | -0.05(-1.20%) |
May 10, 2013 | 3.928 | 3.933 | 3.895 | 3.925 | 271,303 | -0.00(-0.09%) |
May 09, 2013 | 3.969 | 3.969 | 3.901 | 3.928 | 213,223 | -0.03(-0.76%) |
May 08, 2013 | 3.915 | 3.978 | 3.906 | 3.958 | 389,996 | +0.05(+1.28%) |
May 07, 2013 | 3.938 | 3.948 | 3.909 | 3.909 | 260,399 | -0.03(-0.68%) |
May 06, 2013 | 3.968 | 3.968 | 3.919 | 3.935 | 235,408 | -0.02(-0.42%) |
May 03, 2013 | 3.958 | 3.978 | 3.935 | 3.952 | 210,982 | +0.02(+0.42%) |
May 02, 2013 | 3.915 | 3.952 | 3.902 | 3.935 | 367,003 | +0.03(+0.85%) |
May 01, 2013 | 3.895 | 3.919 | 3.872 | 3.902 | 242,416 | +0.03(+0.69%) |
Apr 30, 2013 | 3.849 | 3.879 | 3.835 | 3.875 | 254,827 | +0.03(+0.69%) |
Apr 29, 2013 | 3.902 | 3.902 | 3.845 | 3.849 | 244,918 | -0.04(-0.94%) |
Apr 26, 2013 | 3.885 | 3.902 | 3.870 | 3.885 | 177,470 | +0.01(+0.26%) |
Apr 25, 2013 | 3.825 | 3.895 | 3.822 | 3.875 | 424,635 | +0.04(+1.04%) |
Apr 24, 2013 | 3.839 | 3.851 | 3.809 | 3.835 | 210,859 | +0.00(+0.09%) |
Apr 23, 2013 | 3.805 | 3.861 | 3.805 | 3.832 | 182,186 | +0.03(+0.70%) |
Apr 22, 2013 | 3.825 | 3.849 | 3.795 | 3.805 | 316,952 | +0.00(+0.01%) |
Apr 19, 2013 | 3.829 | 3.829 | 3.789 | 3.805 | 264,316 | -0.01(-0.36%) |
Apr 18, 2013 | 3.805 | 3.835 | 3.792 | 3.819 | 274,549 | +0.01(+0.17%) |
Apr 17, 2013 | 3.805 | 3.812 | 3.782 | 3.812 | 200,944 | +0.00(+0.00%) |
Apr 16, 2013 | 3.809 | 3.812 | 3.775 | 3.812 | 219,531 | -0.02(-0.43%) |
Apr 15, 2013 | 3.772 | 3.829 | 3.762 | 3.829 | 326,441 | +0.05(+1.41%) |
Apr 12, 2013 | 3.762 | 3.789 | 3.762 | 3.775 | 243,731 | -0.00(-0.07%) |
Apr 11, 2013 | 3.765 | 3.792 | 3.765 | 3.778 | 110,508 | +0.01(+0.33%) |
Apr 10, 2013 | 3.792 | 3.798 | 3.755 | 3.765 | 266,232 | +0.00(+0.00%) |
Apr 09, 2013 | 3.762 | 3.842 | 3.742 | 3.765 | 392,667 | -0.01(-0.26%) |
Apr 08, 2013 | 3.812 | 3.812 | 3.765 | 3.775 | 322,903 | -0.02(-0.61%) |
Apr 05, 2013 | 3.749 | 3.802 | 3.749 | 3.798 | 248,612 | +0.02(+0.52%) |
Apr 04, 2013 | 3.749 | 3.792 | 3.736 | 3.779 | 261,471 | +0.02(+0.44%) |
Apr 03, 2013 | 3.772 | 3.772 | 3.729 | 3.762 | 187,246 | +0.00(+0.00%) |
Apr 02, 2013 | 3.752 | 3.782 | 3.726 | 3.762 | 301,889 | +0.03(+0.89%) |
Apr 01, 2013 | 3.789 | 3.815 | 3.671 | 3.729 | 439,098 | -0.04(-1.14%) |
Mar 28, 2013 | 3.729 | 3.798 | 3.729 | 3.772 | 472,595 | +0.04(+1.06%) |
Mar 27, 2013 | 3.765 | 3.765 | 3.706 | 3.732 | 207,138 | -0.04(-0.97%) |
Mar 26, 2013 | 3.746 | 3.775 | 3.732 | 3.769 | 303,864 | +0.03(+0.80%) |
Mar 25, 2013 | 3.769 | 3.779 | 3.719 | 3.739 | 250,696 | -0.01(-0.26%) |
Mar 22, 2013 | 3.779 | 3.779 | 3.742 | 3.749 | 263,410 | +0.00(+0.00%) |
Mar 21, 2013 | 3.752 | 3.765 | 3.749 | 3.749 | 176,828 | -0.01(-0.26%) |
Mar 20, 2013 | 3.746 | 3.779 | 3.719 | 3.759 | 258,975 | +0.02(+0.53%) |
Mar 19, 2013 | 3.686 | 3.742 | 3.670 | 3.739 | 231,201 | +0.05(+1.25%) |
Mar 18, 2013 | 3.636 | 3.716 | 3.623 | 3.693 | 393,232 | +0.06(+1.55%) |
Mar 15, 2013 | 3.736 | 3.739 | 3.620 | 3.636 | 812,245 | -0.10(-2.74%) |
Mar 14, 2013 | 3.749 | 3.762 | 3.703 | 3.739 | 458,318 | +0.00(+0.00%) |
Mar 13, 2013 | 3.706 | 3.754 | 3.694 | 3.739 | 483,703 | -0.01(-0.35%) |
Mar 12, 2013 | 3.756 | 3.756 | 3.650 | 3.752 | 1,193,232 | -0.01(-0.18%) |
Mar 11, 2013 | 3.871 | 3.914 | 3.752 | 3.759 | 944,689 | -0.11(-2.90%) |
Mar 08, 2013 | 3.934 | 3.960 | 3.871 | 3.871 | 589,695 | -0.07(-1.76%) |
Mar 07, 2013 | 3.884 | 3.944 | 3.884 | 3.941 | 469,655 | +0.08(+1.97%) |
Mar 06, 2013 | 3.855 | 3.874 | 3.851 | 3.865 | 358,757 | +0.02(+0.51%) |
Mar 05, 2013 | 3.858 | 3.874 | 3.842 | 3.845 | 401,880 | +0.00(+0.00%) |
Mar 04, 2013 | 3.874 | 3.901 | 3.842 | 3.845 | 414,315 | -0.05(-1.18%) |