Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.544 | 3.560 | 3.417 | 3.461 | 1,899,973 | -0.11(-3.20%) |
May 30, 2013 | 3.502 | 3.588 | 3.499 | 3.575 | 1,281,985 | +0.03(+0.72%) |
May 29, 2013 | 3.563 | 3.582 | 3.468 | 3.550 | 2,953,360 | -0.04(-1.15%) |
May 28, 2013 | 3.658 | 3.664 | 3.563 | 3.591 | 1,805,106 | -0.06(-1.74%) |
May 24, 2013 | 3.652 | 3.658 | 3.636 | 3.655 | 428,222 | -0.01(-0.26%) |
May 23, 2013 | 3.636 | 3.664 | 3.626 | 3.664 | 530,408 | +0.01(+0.26%) |
May 22, 2013 | 3.639 | 3.680 | 3.637 | 3.655 | 636,051 | +0.01(+0.26%) |
May 21, 2013 | 3.664 | 3.664 | 3.607 | 3.645 | 1,028,675 | -0.01(-0.26%) |
May 20, 2013 | 3.677 | 3.683 | 3.642 | 3.655 | 854,902 | -0.02(-0.60%) |
May 17, 2013 | 3.706 | 3.712 | 3.674 | 3.677 | 950,761 | -0.03(-0.69%) |
May 16, 2013 | 3.722 | 3.722 | 3.699 | 3.703 | 551,249 | -0.02(-0.51%) |
May 15, 2013 | 3.706 | 3.722 | 3.702 | 3.722 | 488,010 | +0.00(+0.00%) |
May 13, 2013 | 3.731 | 3.731 | 3.706 | 3.722 | 487,330 | -0.00(-0.09%) |
May 10, 2013 | 3.703 | 3.728 | 3.703 | 3.725 | 419,858 | +0.02(+0.60%) |
May 09, 2013 | 3.731 | 3.734 | 3.699 | 3.703 | 447,184 | -0.02(-0.60%) |
May 08, 2013 | 3.693 | 3.725 | 3.693 | 3.725 | 516,786 | +0.03(+0.85%) |
May 07, 2013 | 3.700 | 3.712 | 3.687 | 3.693 | 981,054 | -0.01(-0.17%) |
May 06, 2013 | 3.703 | 3.709 | 3.677 | 3.700 | 731,809 | +0.00(+0.09%) |
May 03, 2013 | 3.674 | 3.696 | 3.677 | 3.696 | 535,576 | +0.02(+0.51%) |
May 02, 2013 | 3.681 | 3.690 | 3.668 | 3.677 | 581,776 | -0.01(-0.34%) |
May 01, 2013 | 3.681 | 3.703 | 3.659 | 3.690 | 599,966 | +0.03(+0.78%) |
Apr 30, 2013 | 3.671 | 3.684 | 3.655 | 3.662 | 669,737 | -0.02(-0.43%) |
Apr 29, 2013 | 3.665 | 3.687 | 3.652 | 3.677 | 446,879 | +0.01(+0.17%) |
Apr 26, 2013 | 3.677 | 3.681 | 3.655 | 3.671 | 592,252 | -0.01(-0.17%) |
Apr 25, 2013 | 3.668 | 3.684 | 3.652 | 3.677 | 810,449 | +0.02(+0.52%) |
Apr 24, 2013 | 3.706 | 3.712 | 3.643 | 3.659 | 964,994 | -0.03(-0.85%) |
Apr 23, 2013 | 3.674 | 3.696 | 3.669 | 3.690 | 602,658 | +0.03(+0.69%) |
Apr 22, 2013 | 3.674 | 3.681 | 3.646 | 3.665 | 850,504 | -0.01(-0.26%) |
Apr 19, 2013 | 3.646 | 3.677 | 3.639 | 3.674 | 510,166 | +0.03(+0.78%) |
Apr 18, 2013 | 3.646 | 3.646 | 3.627 | 3.646 | 436,124 | -0.00(-0.09%) |
Apr 17, 2013 | 3.627 | 3.649 | 3.621 | 3.649 | 630,890 | +0.01(+0.17%) |
Apr 16, 2013 | 3.614 | 3.643 | 3.611 | 3.643 | 453,198 | +0.02(+0.52%) |
Apr 15, 2013 | 3.624 | 3.633 | 3.611 | 3.624 | 534,130 | -0.01(-0.26%) |
Apr 12, 2013 | 3.605 | 3.633 | 3.602 | 3.633 | 357,963 | +0.03(+0.70%) |
Apr 11, 2013 | 3.608 | 3.614 | 3.602 | 3.608 | 319,836 | +0.01(+0.26%) |
Apr 10, 2013 | 3.614 | 3.640 | 3.599 | 3.599 | 583,526 | -0.01(-0.18%) |
Apr 09, 2013 | 3.621 | 3.621 | 3.605 | 3.605 | 352,437 | -0.01(-0.17%) |
Apr 08, 2013 | 3.608 | 3.621 | 3.602 | 3.611 | 485,678 | +0.01(+0.35%) |
Apr 05, 2013 | 3.577 | 3.614 | 3.577 | 3.599 | 624,586 | +0.02(+0.52%) |
Apr 04, 2013 | 3.605 | 3.617 | 3.577 | 3.580 | 1,009,738 | -0.00(-0.05%) |
Apr 03, 2013 | 3.602 | 3.605 | 3.570 | 3.582 | 778,244 | -0.02(-0.64%) |
Apr 02, 2013 | 3.586 | 3.611 | 3.574 | 3.605 | 613,788 | +0.02(+0.52%) |
Apr 01, 2013 | 3.577 | 3.599 | 3.577 | 3.586 | 392,492 | -0.00(-0.09%) |
Mar 28, 2013 | 3.574 | 3.596 | 3.564 | 3.589 | 751,760 | +0.01(+0.17%) |
Mar 27, 2013 | 3.561 | 3.586 | 3.558 | 3.583 | 486,339 | +0.01(+0.18%) |
Mar 26, 2013 | 3.586 | 3.586 | 3.561 | 3.577 | 542,488 | -0.01(-0.17%) |
Mar 25, 2013 | 3.589 | 3.595 | 3.552 | 3.583 | 621,077 | +0.00(+0.00%) |
Mar 22, 2013 | 3.564 | 3.583 | 3.555 | 3.583 | 574,343 | +0.03(+0.97%) |
Mar 21, 2013 | 3.549 | 3.570 | 3.530 | 3.549 | 596,594 | +0.01(+0.18%) |
Mar 20, 2013 | 3.539 | 3.552 | 3.495 | 3.542 | 793,557 | +0.03(+0.80%) |
Mar 19, 2013 | 3.549 | 3.586 | 3.492 | 3.514 | 878,624 | -0.03(-0.97%) |
Mar 18, 2013 | 3.492 | 3.558 | 3.489 | 3.549 | 631,805 | +0.04(+1.25%) |
Mar 15, 2013 | 3.570 | 3.570 | 3.483 | 3.505 | 1,254,328 | -0.06(-1.58%) |
Mar 14, 2013 | 3.514 | 3.580 | 3.514 | 3.561 | 503,890 | -0.03(-0.70%) |
Mar 13, 2013 | 3.580 | 3.595 | 3.574 | 3.586 | 540,547 | +0.01(+0.26%) |
Mar 12, 2013 | 3.584 | 3.592 | 3.567 | 3.577 | 755,045 | -0.02(-0.52%) |
Mar 11, 2013 | 3.586 | 3.599 | 3.583 | 3.596 | 454,123 | +0.02(+0.53%) |
Mar 08, 2013 | 3.570 | 3.592 | 3.567 | 3.577 | 408,887 | -0.00(-0.09%) |
Mar 07, 2013 | 3.580 | 3.583 | 3.558 | 3.580 | 577,102 | +0.00(+0.09%) |
Mar 06, 2013 | 3.574 | 3.586 | 3.552 | 3.577 | 590,961 | +0.01(+0.17%) |
Mar 05, 2013 | 3.592 | 3.592 | 3.561 | 3.571 | 719,325 | -0.01(-0.17%) |
Mar 04, 2013 | 3.546 | 3.577 | 3.539 | 3.577 | 796,210 | +0.02(+0.61%) |