Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.827 | 3.827 | 3.725 | 3.807 | 15,693 | +0.01(+0.22%) |
May 29, 2013 | 3.799 | 3.799 | 3.799 | 3.799 | 4,152 | +0.03(+0.87%) |
May 28, 2013 | 3.766 | 3.774 | 3.766 | 3.766 | 6,107 | +0.00(+0.00%) |
May 24, 2013 | 3.766 | 3.766 | 3.766 | 3.766 | 0 | +0.14(+3.95%) |
May 23, 2013 | 3.623 | 3.623 | 3.623 | 3.623 | 0 | -0.06(-1.67%) |
May 22, 2013 | 3.684 | 3.713 | 3.684 | 3.684 | 0 | +0.00(+0.00%) |
May 21, 2013 | 3.684 | 3.684 | 3.684 | 3.684 | 0 | +0.00(+0.00%) |
May 20, 2013 | 3.729 | 3.729 | 3.684 | 3.684 | 0 | -0.02(-0.55%) |
May 17, 2013 | 3.746 | 3.746 | 3.704 | 3.705 | 0 | -0.05(-1.20%) |
May 16, 2013 | 3.750 | 3.750 | 3.750 | 3.750 | 559 | +0.00(+0.11%) |
May 15, 2013 | 3.766 | 3.766 | 3.746 | 3.746 | 0 | -0.07(-1.93%) |
May 13, 2013 | 3.819 | 3.819 | 3.819 | 3.819 | 0 | +0.04(+1.09%) |
May 10, 2013 | 3.762 | 3.796 | 3.762 | 3.778 | 0 | +0.04(+1.08%) |
May 09, 2013 | 3.725 | 3.737 | 3.721 | 3.737 | 0 | +0.05(+1.33%) |
May 08, 2013 | 3.705 | 3.725 | 3.684 | 3.688 | 0 | -0.03(-0.82%) |
May 07, 2013 | 3.709 | 3.754 | 3.705 | 3.719 | 0 | -0.01(-0.17%) |
May 06, 2013 | 3.731 | 3.741 | 3.721 | 3.725 | 0 | -0.04(-1.09%) |
May 03, 2013 | 3.766 | 3.766 | 3.719 | 3.766 | 0 | +0.05(+1.27%) |
May 02, 2013 | 3.758 | 3.758 | 3.719 | 3.719 | 0 | -0.06(-1.68%) |
May 01, 2013 | 3.881 | 3.881 | 3.755 | 3.782 | 0 | -0.01(-0.32%) |
Apr 30, 2013 | 3.832 | 3.836 | 3.795 | 3.795 | 0 | -0.04(-1.07%) |
Apr 29, 2013 | 3.761 | 3.885 | 3.741 | 3.836 | 57,915 | +0.13(+3.53%) |
Apr 25, 2013 | 3.705 | 3.705 | 3.705 | 3.705 | 0 | -0.03(-0.79%) |
Apr 24, 2013 | 3.741 | 3.741 | 3.734 | 3.734 | 0 | +0.01(+0.24%) |
Apr 23, 2013 | 3.721 | 3.766 | 3.716 | 3.725 | 24,804 | +0.05(+1.34%) |
Apr 22, 2013 | 3.704 | 3.705 | 3.668 | 3.676 | 316,124 | -0.03(-0.77%) |
Apr 19, 2013 | 3.701 | 3.725 | 3.684 | 3.705 | 48,578 | +0.02(+0.56%) |
Apr 18, 2013 | 3.668 | 3.688 | 3.664 | 3.684 | 40,585 | +0.02(+0.56%) |
Apr 17, 2013 | 3.684 | 3.721 | 3.664 | 3.664 | 33,074 | -0.04(-1.11%) |
Apr 16, 2013 | 3.668 | 3.705 | 3.668 | 3.705 | 64,132 | +0.04(+1.00%) |
Apr 15, 2013 | 3.660 | 3.709 | 3.639 | 3.668 | 51,852 | -0.04(-0.99%) |
Apr 12, 2013 | 3.684 | 3.713 | 3.684 | 3.705 | 9,510 | +0.01(+0.33%) |
Apr 11, 2013 | 3.615 | 3.713 | 3.602 | 3.692 | 10,768 | +0.05(+1.35%) |
Apr 10, 2013 | 3.594 | 3.643 | 3.570 | 3.643 | 271,793 | +0.07(+1.95%) |
Apr 09, 2013 | 3.586 | 3.586 | 3.561 | 3.574 | 117,734 | -0.06(-1.58%) |
Apr 05, 2013 | 3.631 | 3.631 | 3.631 | 3.631 | 31,757 | +0.05(+1.37%) |
Apr 04, 2013 | 3.598 | 3.602 | 3.582 | 3.582 | 318,161 | -0.03(-0.79%) |
Apr 03, 2013 | 3.611 | 3.619 | 3.602 | 3.611 | 37,380 | -0.09(-2.43%) |
Apr 02, 2013 | 3.660 | 3.705 | 3.647 | 3.701 | 381,576 | +0.11(+3.08%) |
Apr 01, 2013 | 3.598 | 3.623 | 3.561 | 3.590 | 911,777 | -0.00(-0.11%) |
Mar 28, 2013 | 3.680 | 3.680 | 3.574 | 3.594 | 540,734 | -0.05(-1.35%) |
Mar 27, 2013 | 3.643 | 3.643 | 3.643 | 3.643 | 9,038 | -0.04(-1.11%) |
Mar 26, 2013 | 3.680 | 3.684 | 3.643 | 3.684 | 1,787,548 | +0.04(+1.12%) |
Mar 25, 2013 | 3.684 | 3.684 | 3.643 | 3.643 | 49,590 | -0.04(-1.11%) |
Mar 22, 2013 | 3.737 | 3.741 | 3.643 | 3.684 | 275,377 | -0.05(-1.42%) |
Mar 21, 2013 | 3.705 | 3.737 | 3.705 | 3.737 | 1,221 | +0.09(+2.53%) |
Mar 19, 2013 | 3.680 | 3.645 | 3.645 | 3.645 | 243,798 | -0.07(-1.93%) |
Mar 18, 2013 | 3.717 | 3.746 | 3.717 | 3.717 | 332,924 | -0.01(-0.22%) |
Mar 14, 2013 | 3.746 | 3.725 | 3.725 | 3.725 | 2,687 | -0.01(-0.33%) |
Mar 13, 2013 | 3.733 | 3.762 | 3.721 | 3.737 | 94,871 | +0.00(+0.11%) |
Mar 12, 2013 | 3.725 | 3.733 | 3.684 | 3.733 | 344,112 | +0.03(+0.77%) |
Mar 11, 2013 | 3.717 | 3.754 | 3.631 | 3.705 | 222,056 | -0.01(-0.33%) |
Mar 08, 2013 | 3.643 | 3.741 | 3.643 | 3.717 | 25,073 | +0.01(+0.33%) |
Mar 07, 2013 | 3.680 | 3.705 | 3.676 | 3.705 | 82,569 | +0.03(+0.78%) |
Mar 06, 2013 | 3.688 | 3.688 | 3.586 | 3.676 | 56,295 | -0.05(-1.32%) |
Mar 04, 2013 | 3.725 | 3.725 | 3.725 | 3.725 | 0 | +0.04(+1.11%) |