Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.240 | 3.290 | 3.180 | 3.240 | 600,572 | +0.02(+0.62%) |
May 30, 2013 | 3.210 | 3.270 | 3.160 | 3.220 | 602,970 | +0.03(+0.94%) |
May 29, 2013 | 3.300 | 3.310 | 3.120 | 3.190 | 2,101,192 | -0.12(-3.63%) |
May 28, 2013 | 3.400 | 3.400 | 3.310 | 3.310 | 652,221 | -0.07(-2.07%) |
May 24, 2013 | 3.370 | 3.380 | 3.360 | 3.380 | 233,388 | +0.02(+0.60%) |
May 23, 2013 | 3.350 | 3.380 | 3.310 | 3.360 | 531,167 | +0.03(+0.90%) |
May 22, 2013 | 3.410 | 3.420 | 3.330 | 3.330 | 718,148 | -0.08(-2.35%) |
May 21, 2013 | 3.410 | 3.420 | 3.400 | 3.410 | 411,245 | -0.01(-0.29%) |
May 20, 2013 | 3.380 | 3.420 | 3.380 | 3.420 | 212,485 | +0.02(+0.59%) |
May 17, 2013 | 3.410 | 3.410 | 3.390 | 3.400 | 252,676 | +0.00(+0.00%) |
May 16, 2013 | 3.410 | 3.410 | 3.390 | 3.400 | 239,658 | +0.01(+0.29%) |
May 15, 2013 | 3.410 | 3.410 | 3.380 | 3.390 | 496,049 | -0.04(-1.17%) |
May 13, 2013 | 3.440 | 3.450 | 3.410 | 3.430 | 706,998 | -0.01(-0.29%) |
May 10, 2013 | 3.440 | 3.440 | 3.430 | 3.440 | 331,932 | +0.00(+0.00%) |
May 09, 2013 | 3.400 | 3.450 | 3.400 | 3.440 | 494,488 | +0.03(+0.88%) |
May 08, 2013 | 3.410 | 3.435 | 3.400 | 3.410 | 465,924 | +0.02(+0.59%) |
May 07, 2013 | 3.410 | 3.420 | 3.390 | 3.390 | 628,050 | -0.02(-0.59%) |
May 06, 2013 | 3.390 | 3.410 | 3.380 | 3.410 | 485,591 | +0.04(+1.19%) |
May 03, 2013 | 3.400 | 3.400 | 3.370 | 3.370 | 431,347 | -0.02(-0.59%) |
May 02, 2013 | 3.390 | 3.400 | 3.370 | 3.390 | 382,321 | -0.01(-0.29%) |
May 01, 2013 | 3.370 | 3.400 | 3.350 | 3.400 | 480,456 | +0.05(+1.49%) |
Apr 30, 2013 | 3.340 | 3.370 | 3.340 | 3.350 | 380,264 | -0.01(-0.30%) |
Apr 29, 2013 | 3.360 | 3.360 | 3.340 | 3.360 | 440,084 | +0.02(+0.60%) |
Apr 26, 2013 | 3.340 | 3.360 | 3.340 | 3.340 | 305,419 | +0.00(+0.00%) |
Apr 25, 2013 | 3.320 | 3.350 | 3.320 | 3.340 | 301,089 | +0.03(+0.91%) |
Apr 24, 2013 | 3.320 | 3.330 | 3.310 | 3.310 | 346,821 | +0.00(+0.00%) |
Apr 23, 2013 | 3.320 | 3.330 | 3.310 | 3.310 | 417,047 | +0.01(+0.30%) |
Apr 22, 2013 | 3.300 | 3.330 | 3.290 | 3.300 | 379,306 | +0.00(+0.00%) |
Apr 19, 2013 | 3.310 | 3.320 | 3.300 | 3.300 | 215,777 | -0.01(-0.30%) |
Apr 18, 2013 | 3.300 | 3.318 | 3.290 | 3.310 | 477,457 | +0.01(+0.30%) |
Apr 17, 2013 | 3.290 | 3.310 | 3.290 | 3.300 | 309,809 | +0.01(+0.30%) |
Apr 16, 2013 | 3.290 | 3.310 | 3.290 | 3.290 | 361,827 | +0.00(+0.00%) |
Apr 15, 2013 | 3.320 | 3.329 | 3.290 | 3.290 | 425,084 | -0.03(-0.90%) |
Apr 12, 2013 | 3.320 | 3.320 | 3.300 | 3.320 | 389,001 | -0.02(-0.60%) |
Apr 11, 2013 | 3.340 | 3.340 | 3.330 | 3.340 | 321,824 | +0.00(+0.00%) |
Apr 10, 2013 | 3.310 | 3.340 | 3.310 | 3.340 | 367,144 | +0.02(+0.60%) |
Apr 09, 2013 | 3.310 | 3.320 | 3.300 | 3.320 | 309,941 | +0.01(+0.30%) |
Apr 08, 2013 | 3.290 | 3.310 | 3.280 | 3.310 | 270,835 | +0.01(+0.30%) |
Apr 05, 2013 | 3.310 | 3.310 | 3.270 | 3.300 | 620,871 | -0.02(-0.60%) |
Apr 04, 2013 | 3.310 | 3.320 | 3.290 | 3.320 | 421,870 | +0.02(+0.61%) |
Apr 03, 2013 | 3.280 | 3.310 | 3.280 | 3.300 | 349,828 | +0.01(+0.30%) |
Apr 02, 2013 | 3.290 | 3.300 | 3.270 | 3.290 | 402,301 | +0.00(+0.00%) |
Apr 01, 2013 | 3.280 | 3.300 | 3.270 | 3.290 | 510,521 | +0.03(+0.92%) |
Mar 28, 2013 | 3.280 | 3.290 | 3.260 | 3.260 | 566,043 | -0.03(-0.91%) |
Mar 27, 2013 | 3.300 | 3.300 | 3.270 | 3.290 | 295,873 | -0.01(-0.30%) |
Mar 26, 2013 | 3.290 | 3.300 | 3.270 | 3.300 | 463,754 | +0.03(+0.92%) |
Mar 25, 2013 | 3.300 | 3.310 | 3.270 | 3.270 | 456,349 | -0.01(-0.30%) |
Mar 22, 2013 | 3.320 | 3.320 | 3.280 | 3.280 | 433,163 | -0.03(-0.91%) |
Mar 21, 2013 | 3.310 | 3.310 | 3.280 | 3.310 | 387,640 | +0.00(+0.00%) |
Mar 20, 2013 | 3.300 | 3.310 | 3.260 | 3.310 | 584,552 | +0.01(+0.30%) |
Mar 19, 2013 | 3.250 | 3.310 | 3.240 | 3.300 | 742,706 | +0.07(+2.17%) |
Mar 18, 2013 | 3.200 | 3.270 | 3.190 | 3.230 | 569,033 | +0.07(+2.22%) |
Mar 15, 2013 | 3.250 | 3.270 | 3.150 | 3.160 | 1,324,972 | -0.09(-2.77%) |
Mar 14, 2013 | 3.300 | 3.310 | 3.250 | 3.250 | 653,060 | -0.06(-1.81%) |
Mar 13, 2013 | 3.320 | 3.330 | 3.310 | 3.310 | 544,496 | +0.00(+0.00%) |
Mar 12, 2013 | 3.300 | 3.330 | 3.300 | 3.310 | 416,601 | -0.01(-0.30%) |
Mar 11, 2013 | 3.310 | 3.320 | 3.300 | 3.320 | 431,092 | +0.01(+0.30%) |
Mar 08, 2013 | 3.300 | 3.310 | 3.300 | 3.310 | 367,383 | +0.02(+0.46%) |
Mar 07, 2013 | 3.300 | 3.310 | 3.290 | 3.295 | 467,917 | +0.00(+0.15%) |
Mar 06, 2013 | 3.300 | 3.300 | 3.290 | 3.290 | 424,208 | +0.00(+0.00%) |
Mar 05, 2013 | 3.280 | 3.300 | 3.270 | 3.290 | 590,358 | +0.02(+0.61%) |
Mar 04, 2013 | 3.260 | 3.280 | 3.260 | 3.270 | 252,498 | +0.01(+0.31%) |