Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.730 | 3.780 | 3.710 | 3.780 | 10,029 | -0.01(-0.26%) |
May 30, 2013 | 3.790 | 3.850 | 3.790 | 3.790 | 5,473 | +0.01(+0.26%) |
May 29, 2013 | 3.800 | 3.840 | 3.780 | 3.780 | 8,285 | -0.01(-0.26%) |
May 28, 2013 | 3.790 | 3.820 | 3.780 | 3.790 | 20,927 | +0.12(+3.27%) |
May 24, 2013 | 3.630 | 3.670 | 3.630 | 3.670 | 6,946 | +0.01(+0.27%) |
May 23, 2013 | 3.600 | 3.660 | 3.550 | 3.660 | 7,075 | -0.04(-1.08%) |
May 22, 2013 | 3.730 | 3.730 | 3.640 | 3.700 | 5,465 | -0.03(-0.80%) |
May 21, 2013 | 3.700 | 3.730 | 3.660 | 3.730 | 9,078 | -0.06(-1.58%) |
May 20, 2013 | 3.770 | 3.790 | 3.730 | 3.790 | 30,506 | +0.05(+1.34%) |
May 17, 2013 | 3.700 | 3.740 | 3.700 | 3.740 | 7,023 | +0.00(+0.00%) |
May 16, 2013 | 3.710 | 3.750 | 3.700 | 3.740 | 14,612 | +0.00(+0.00%) |
May 15, 2013 | 3.750 | 3.760 | 3.730 | 3.740 | 3,822 | -0.05(-1.32%) |
May 13, 2013 | 3.770 | 3.790 | 3.730 | 3.790 | 53,854 | +0.02(+0.53%) |
May 10, 2013 | 3.770 | 3.810 | 3.770 | 3.770 | 6,136 | +0.00(+0.00%) |
May 09, 2013 | 3.800 | 3.800 | 3.770 | 3.770 | 7,910 | -0.14(-3.58%) |
May 08, 2013 | 3.840 | 3.930 | 3.840 | 3.910 | 8,775 | +0.08(+2.09%) |
May 07, 2013 | 3.810 | 3.860 | 3.800 | 3.830 | 75,338 | +0.06(+1.59%) |
May 06, 2013 | 3.790 | 3.870 | 3.770 | 3.770 | 37,010 | -0.04(-1.05%) |
May 03, 2013 | 3.800 | 3.860 | 3.800 | 3.810 | 27,681 | +0.01(+0.26%) |
May 02, 2013 | 3.780 | 3.870 | 3.760 | 3.800 | 11,794 | -0.01(-0.26%) |
May 01, 2013 | 3.800 | 3.810 | 3.750 | 3.810 | 11,542 | +0.02(+0.53%) |
Apr 30, 2013 | 3.800 | 3.860 | 3.780 | 3.790 | 22,220 | -0.06(-1.56%) |
Apr 29, 2013 | 3.800 | 3.880 | 3.800 | 3.850 | 46,834 | +0.15(+4.05%) |
Apr 26, 2013 | 3.700 | 3.730 | 3.700 | 3.700 | 1,200 | -0.10(-2.63%) |
Apr 25, 2013 | 3.740 | 3.810 | 3.700 | 3.800 | 13,112 | +0.05(+1.33%) |
Apr 24, 2013 | 3.640 | 3.750 | 3.640 | 3.750 | 5,771 | +0.10(+2.74%) |
Apr 23, 2013 | 3.590 | 3.720 | 3.590 | 3.650 | 18,924 | +0.08(+2.24%) |
Apr 22, 2013 | 3.490 | 3.570 | 3.490 | 3.570 | 133,894 | +0.13(+3.78%) |
Apr 19, 2013 | 3.450 | 3.450 | 3.420 | 3.440 | 21,440 | +0.05(+1.47%) |
Apr 18, 2013 | 3.390 | 3.420 | 3.380 | 3.390 | 8,929 | +0.08(+2.42%) |
Apr 17, 2013 | 3.410 | 3.410 | 3.310 | 3.310 | 3,199 | -0.09(-2.65%) |
Apr 16, 2013 | 3.400 | 3.420 | 3.380 | 3.400 | 18,699 | +0.02(+0.59%) |
Apr 15, 2013 | 3.420 | 3.420 | 3.270 | 3.380 | 25,742 | -0.03(-0.88%) |
Apr 12, 2013 | 3.440 | 3.440 | 3.410 | 3.410 | 5,634 | -0.07(-2.01%) |
Apr 11, 2013 | 3.430 | 3.480 | 3.430 | 3.480 | 14,599 | +0.02(+0.58%) |
Apr 10, 2013 | 3.410 | 3.480 | 3.410 | 3.460 | 14,595 | +0.11(+3.28%) |
Apr 09, 2013 | 3.360 | 3.390 | 3.340 | 3.350 | 34,158 | +0.04(+1.21%) |
Apr 08, 2013 | 3.280 | 3.360 | 3.280 | 3.310 | 13,718 | -0.00(-0.15%) |
Apr 05, 2013 | 3.290 | 3.340 | 3.290 | 3.315 | 30,919 | +0.10(+3.27%) |
Apr 04, 2013 | 3.200 | 3.230 | 3.200 | 3.210 | 11,933 | -0.01(-0.31%) |
Apr 03, 2013 | 3.300 | 3.300 | 3.184 | 3.220 | 24,420 | -0.05(-1.53%) |
Apr 02, 2013 | 3.250 | 3.280 | 3.240 | 3.270 | 50,703 | +0.11(+3.48%) |
Apr 01, 2013 | 3.300 | 3.300 | 3.150 | 3.160 | 10,890 | -0.05(-1.56%) |
Mar 28, 2013 | 3.220 | 3.260 | 3.210 | 3.210 | 16,309 | +0.04(+1.26%) |
Mar 27, 2013 | 3.200 | 3.240 | 3.170 | 3.170 | 12,751 | -0.06(-1.86%) |
Mar 26, 2013 | 3.280 | 3.300 | 3.230 | 3.230 | 23,142 | -0.05(-1.52%) |
Mar 25, 2013 | 3.450 | 3.450 | 3.270 | 3.280 | 21,040 | -0.20(-5.75%) |
Mar 22, 2013 | 3.450 | 3.480 | 3.440 | 3.480 | 11,501 | +0.13(+4.04%) |
Mar 21, 2013 | 3.350 | 3.370 | 3.345 | 3.345 | 6,721 | -0.03(-1.04%) |
Mar 20, 2013 | 3.360 | 3.420 | 3.360 | 3.380 | 35,156 | +0.05(+1.50%) |
Mar 19, 2013 | 3.340 | 3.340 | 3.280 | 3.330 | 23,099 | +0.03(+0.91%) |
Mar 18, 2013 | 3.320 | 3.360 | 3.290 | 3.300 | 82,403 | -0.08(-2.37%) |
Mar 15, 2013 | 3.370 | 3.390 | 3.320 | 3.380 | 58,576 | -0.01(-0.29%) |
Mar 14, 2013 | 3.360 | 3.390 | 3.360 | 3.390 | 7,625 | +0.04(+1.19%) |
Mar 13, 2013 | 3.420 | 3.420 | 3.310 | 3.350 | 22,733 | -0.21(-5.90%) |
Mar 12, 2013 | 3.650 | 3.650 | 3.520 | 3.560 | 23,031 | -0.07(-1.93%) |
Mar 11, 2013 | 3.620 | 3.660 | 3.620 | 3.630 | 18,866 | +0.03(+0.83%) |
Mar 08, 2013 | 3.610 | 3.640 | 3.590 | 3.600 | 27,156 | +0.01(+0.28%) |
Mar 07, 2013 | 3.600 | 3.620 | 3.580 | 3.590 | 13,932 | +0.06(+1.70%) |
Mar 06, 2013 | 3.570 | 3.580 | 3.530 | 3.530 | 11,923 | -0.07(-1.94%) |
Mar 05, 2013 | 3.570 | 3.600 | 3.560 | 3.600 | 25,230 | +0.04(+1.12%) |
Mar 04, 2013 | 3.530 | 3.560 | 3.510 | 3.560 | 10,569 | +0.09(+2.59%) |