Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.417 | 3.428 | 3.372 | 3.372 | 3,234,270 | -0.05(-1.33%) |
May 30, 2013 | 3.396 | 3.424 | 3.393 | 3.417 | 2,973,841 | +0.03(+0.83%) |
May 29, 2013 | 3.410 | 3.410 | 3.372 | 3.389 | 3,111,184 | -0.04(-1.12%) |
May 28, 2013 | 3.421 | 3.452 | 3.421 | 3.428 | 4,701,011 | +0.02(+0.72%) |
May 24, 2013 | 3.368 | 3.403 | 3.361 | 3.403 | 2,565,664 | +0.01(+0.31%) |
May 23, 2013 | 3.379 | 3.414 | 3.340 | 3.393 | 4,145,232 | -0.02(-0.61%) |
May 22, 2013 | 3.473 | 3.491 | 3.400 | 3.414 | 4,999,825 | -0.05(-1.40%) |
May 21, 2013 | 3.452 | 3.469 | 3.435 | 3.462 | 4,334,211 | +0.01(+0.40%) |
May 20, 2013 | 3.445 | 3.455 | 3.435 | 3.448 | 4,059,813 | +0.00(+0.00%) |
May 17, 2013 | 3.428 | 3.459 | 3.428 | 3.448 | 5,956,004 | +0.02(+0.51%) |
May 16, 2013 | 3.400 | 3.445 | 3.400 | 3.431 | 5,896,181 | +0.02(+0.71%) |
May 15, 2013 | 3.403 | 3.417 | 3.386 | 3.407 | 2,831,681 | +0.03(+1.03%) |
May 13, 2013 | 3.379 | 3.382 | 3.369 | 3.372 | 3,230,072 | -0.00(-0.10%) |
May 10, 2013 | 3.365 | 3.379 | 3.351 | 3.376 | 2,567,862 | +0.02(+0.52%) |
May 09, 2013 | 3.372 | 3.379 | 3.355 | 3.358 | 2,735,559 | -0.02(-0.51%) |
May 08, 2013 | 3.348 | 3.382 | 3.348 | 3.376 | 2,448,192 | +0.01(+0.41%) |
May 07, 2013 | 3.341 | 3.362 | 3.330 | 3.362 | 2,563,512 | +0.03(+0.94%) |
May 06, 2013 | 3.348 | 3.355 | 3.330 | 3.330 | 2,635,044 | -0.01(-0.42%) |
May 03, 2013 | 3.362 | 3.358 | 3.337 | 3.344 | 3,123,997 | +0.02(+0.52%) |
May 02, 2013 | 3.310 | 3.330 | 3.306 | 3.327 | 2,785,798 | +0.03(+0.84%) |
May 01, 2013 | 3.330 | 3.334 | 3.299 | 3.299 | 3,671,199 | -0.03(-0.94%) |
Apr 30, 2013 | 3.299 | 3.339 | 3.296 | 3.330 | 4,374,604 | +0.03(+0.84%) |
Apr 29, 2013 | 3.296 | 3.310 | 3.289 | 3.303 | 3,015,679 | +0.02(+0.53%) |
Apr 26, 2013 | 3.282 | 3.289 | 3.278 | 3.285 | 1,737,968 | +0.00(+0.00%) |
Apr 25, 2013 | 3.275 | 3.299 | 3.271 | 3.285 | 3,522,535 | +0.02(+0.64%) |
Apr 24, 2013 | 3.258 | 3.265 | 3.247 | 3.265 | 1,922,381 | +0.01(+0.21%) |
Apr 23, 2013 | 3.233 | 3.258 | 3.219 | 3.258 | 3,211,388 | +0.03(+1.08%) |
Apr 22, 2013 | 3.223 | 3.230 | 3.209 | 3.223 | 2,820,143 | +0.01(+0.22%) |
Apr 19, 2013 | 3.199 | 3.223 | 3.195 | 3.216 | 2,001,113 | +0.02(+0.78%) |
Apr 18, 2013 | 3.219 | 3.219 | 3.184 | 3.191 | 2,761,939 | -0.02(-0.54%) |
Apr 17, 2013 | 3.222 | 3.226 | 3.195 | 3.208 | 3,670,827 | -0.02(-0.74%) |
Apr 16, 2013 | 3.222 | 3.236 | 3.215 | 3.233 | 2,492,865 | +0.04(+1.29%) |
Apr 15, 2013 | 3.236 | 3.236 | 3.188 | 3.191 | 3,055,858 | -0.05(-1.59%) |
Apr 12, 2013 | 3.239 | 3.257 | 3.233 | 3.243 | 2,153,838 | -0.01(-0.21%) |
Apr 11, 2013 | 3.243 | 3.263 | 3.243 | 3.250 | 2,618,576 | +0.00(+0.11%) |
Apr 10, 2013 | 3.219 | 3.250 | 3.219 | 3.246 | 4,146,857 | +0.02(+0.75%) |
Apr 09, 2013 | 3.212 | 3.226 | 3.198 | 3.222 | 2,628,312 | +0.01(+0.21%) |
Apr 08, 2013 | 3.212 | 3.215 | 3.188 | 3.215 | 2,563,500 | +0.00(+0.11%) |
Apr 05, 2013 | 3.188 | 3.214 | 3.177 | 3.212 | 2,978,073 | +0.01(+0.21%) |
Apr 04, 2013 | 3.205 | 3.219 | 3.191 | 3.205 | 3,357,509 | +0.01(+0.43%) |
Apr 03, 2013 | 3.202 | 3.215 | 3.181 | 3.191 | 3,334,973 | -0.02(-0.75%) |
Apr 02, 2013 | 3.205 | 3.229 | 3.202 | 3.215 | 2,738,364 | +0.02(+0.75%) |
Apr 01, 2013 | 3.215 | 3.226 | 3.184 | 3.191 | 3,270,776 | -0.01(-0.43%) |
Mar 28, 2013 | 3.233 | 3.233 | 3.205 | 3.205 | 5,801,007 | -0.01(-0.43%) |
Mar 27, 2013 | 3.205 | 3.223 | 3.198 | 3.219 | 2,609,111 | +0.00(+0.00%) |
Mar 26, 2013 | 3.215 | 3.224 | 3.212 | 3.219 | 2,279,851 | +0.02(+0.54%) |
Mar 25, 2013 | 3.226 | 3.233 | 3.188 | 3.202 | 3,538,315 | -0.01(-0.21%) |
Mar 22, 2013 | 3.205 | 3.215 | 3.202 | 3.208 | 2,240,574 | +0.01(+0.32%) |
Mar 21, 2013 | 3.222 | 3.222 | 3.188 | 3.198 | 3,623,265 | -0.02(-0.75%) |
Mar 20, 2013 | 3.243 | 3.243 | 3.205 | 3.222 | 3,891,076 | +0.02(+0.64%) |
Mar 19, 2013 | 3.208 | 3.222 | 3.188 | 3.202 | 3,491,476 | -0.00(-0.09%) |
Mar 18, 2013 | 3.205 | 3.225 | 3.174 | 3.205 | 2,956,539 | -0.03(-1.05%) |
Mar 15, 2013 | 3.235 | 3.243 | 3.215 | 3.239 | 2,818,453 | -0.00(-0.11%) |
Mar 14, 2013 | 3.225 | 3.245 | 3.222 | 3.242 | 3,752,769 | +0.02(+0.64%) |
Mar 13, 2013 | 3.215 | 3.232 | 3.205 | 3.222 | 2,293,169 | +0.01(+0.21%) |
Mar 12, 2013 | 3.225 | 3.232 | 3.215 | 3.215 | 2,055,382 | -0.02(-0.53%) |
Mar 11, 2013 | 3.222 | 3.232 | 3.215 | 3.232 | 2,578,178 | +0.01(+0.32%) |
Mar 08, 2013 | 3.225 | 3.228 | 3.201 | 3.222 | 3,007,236 | +0.01(+0.32%) |
Mar 07, 2013 | 3.205 | 3.218 | 3.198 | 3.211 | 3,342,510 | +0.01(+0.32%) |
Mar 06, 2013 | 3.211 | 3.215 | 3.191 | 3.201 | 2,937,702 | +0.00(+0.00%) |
Mar 05, 2013 | 3.181 | 3.205 | 3.181 | 3.201 | 4,103,261 | +0.03(+0.97%) |
Mar 04, 2013 | 3.157 | 3.177 | 3.150 | 3.170 | 3,288,472 | +0.00(+0.11%) |