Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.585 | 3.596 | 3.477 | 3.501 | 249,095 | -0.10(-2.86%) |
May 30, 2013 | 3.545 | 3.639 | 3.545 | 3.604 | 85,335 | +0.04(+1.10%) |
May 29, 2013 | 3.639 | 3.650 | 3.550 | 3.565 | 266,384 | -0.11(-3.10%) |
May 28, 2013 | 3.708 | 3.718 | 3.655 | 3.679 | 149,529 | -0.02(-0.66%) |
May 24, 2013 | 3.747 | 3.747 | 3.674 | 3.703 | 151,492 | -0.04(-1.07%) |
May 23, 2013 | 3.762 | 3.767 | 3.738 | 3.744 | 68,841 | -0.03(-0.75%) |
May 22, 2013 | 3.777 | 3.791 | 3.758 | 3.772 | 46,120 | -0.00(-0.13%) |
May 21, 2013 | 3.806 | 3.806 | 3.777 | 3.777 | 63,700 | -0.02(-0.64%) |
May 20, 2013 | 3.777 | 3.801 | 3.767 | 3.801 | 96,949 | +0.03(+0.91%) |
May 17, 2013 | 3.762 | 3.787 | 3.761 | 3.767 | 121,577 | -0.01(-0.39%) |
May 16, 2013 | 3.767 | 3.787 | 3.762 | 3.782 | 123,480 | +0.00(+0.13%) |
May 15, 2013 | 3.777 | 3.787 | 3.750 | 3.777 | 73,706 | +0.02(+0.65%) |
May 13, 2013 | 3.762 | 3.816 | 3.747 | 3.752 | 146,553 | -0.00(-0.13%) |
May 10, 2013 | 3.767 | 3.767 | 3.747 | 3.757 | 60,873 | +0.00(+0.00%) |
May 09, 2013 | 3.772 | 3.772 | 3.757 | 3.757 | 52,107 | +0.00(+0.13%) |
May 08, 2013 | 3.762 | 3.777 | 3.748 | 3.752 | 114,553 | -0.02(-0.52%) |
May 07, 2013 | 3.747 | 3.772 | 3.743 | 3.772 | 71,645 | +0.01(+0.39%) |
May 06, 2013 | 3.787 | 3.787 | 3.747 | 3.757 | 113,490 | -0.01(-0.26%) |
May 03, 2013 | 3.772 | 3.777 | 3.767 | 3.767 | 48,413 | +0.00(+0.00%) |
May 02, 2013 | 3.752 | 3.777 | 3.747 | 3.767 | 58,759 | +0.00(+0.13%) |
May 01, 2013 | 3.762 | 3.762 | 3.757 | 3.762 | 53,507 | -0.01(-0.27%) |
Apr 30, 2013 | 3.757 | 3.787 | 3.756 | 3.772 | 77,249 | +0.01(+0.14%) |
Apr 29, 2013 | 3.762 | 3.772 | 3.752 | 3.767 | 23,606 | +0.01(+0.26%) |
Apr 26, 2013 | 3.757 | 3.791 | 3.752 | 3.757 | 39,681 | -0.02(-0.41%) |
Apr 25, 2013 | 3.749 | 3.773 | 3.739 | 3.773 | 84,050 | +0.01(+0.39%) |
Apr 24, 2013 | 3.729 | 3.758 | 3.729 | 3.758 | 102,872 | +0.00(+0.13%) |
Apr 23, 2013 | 3.734 | 3.753 | 3.729 | 3.753 | 97,426 | +0.03(+0.78%) |
Apr 22, 2013 | 3.734 | 3.744 | 3.695 | 3.724 | 156,785 | +0.01(+0.26%) |
Apr 19, 2013 | 3.680 | 3.734 | 3.680 | 3.715 | 74,873 | +0.00(+0.00%) |
Apr 18, 2013 | 3.676 | 3.715 | 3.676 | 3.715 | 124,139 | +0.04(+1.06%) |
Apr 17, 2013 | 3.710 | 3.715 | 3.673 | 3.676 | 65,225 | -0.04(-1.18%) |
Apr 16, 2013 | 3.680 | 3.719 | 3.680 | 3.719 | 94,485 | +0.03(+0.92%) |
Apr 15, 2013 | 3.710 | 3.710 | 3.676 | 3.685 | 85,278 | +0.00(+0.00%) |
Apr 12, 2013 | 3.685 | 3.700 | 3.676 | 3.685 | 60,784 | +0.00(+0.00%) |
Apr 11, 2013 | 3.685 | 3.715 | 3.680 | 3.685 | 94,764 | +0.00(+0.00%) |
Apr 10, 2013 | 3.685 | 3.685 | 3.671 | 3.685 | 64,616 | +0.02(+0.53%) |
Apr 09, 2013 | 3.680 | 3.680 | 3.661 | 3.666 | 48,421 | -0.01(-0.26%) |
Apr 08, 2013 | 3.671 | 3.680 | 3.652 | 3.676 | 31,948 | +0.03(+0.80%) |
Apr 05, 2013 | 3.666 | 3.676 | 3.642 | 3.646 | 114,937 | -0.00(-0.13%) |
Apr 04, 2013 | 3.656 | 3.680 | 3.651 | 3.651 | 61,672 | +0.00(+0.13%) |
Apr 03, 2013 | 3.680 | 3.680 | 3.637 | 3.646 | 84,663 | -0.02(-0.66%) |
Apr 02, 2013 | 3.671 | 3.676 | 3.656 | 3.671 | 87,432 | +0.00(+0.13%) |
Apr 01, 2013 | 3.646 | 3.680 | 3.637 | 3.666 | 83,590 | +0.00(+0.00%) |
Mar 28, 2013 | 3.661 | 3.690 | 3.646 | 3.666 | 98,956 | +0.02(+0.67%) |
Mar 27, 2013 | 3.646 | 3.676 | 3.608 | 3.642 | 100,100 | -0.00(-0.13%) |
Mar 26, 2013 | 3.637 | 3.666 | 3.632 | 3.646 | 83,339 | +0.01(+0.24%) |
Mar 25, 2013 | 3.643 | 3.643 | 3.628 | 3.638 | 112,583 | +0.00(+0.00%) |
Mar 22, 2013 | 3.623 | 3.638 | 3.618 | 3.638 | 73,118 | +0.00(+0.13%) |
Mar 21, 2013 | 3.628 | 3.633 | 3.618 | 3.633 | 59,106 | +0.00(+0.00%) |
Mar 20, 2013 | 3.599 | 3.633 | 3.599 | 3.633 | 103,211 | +0.01(+0.40%) |
Mar 19, 2013 | 3.594 | 3.623 | 3.594 | 3.618 | 81,906 | +0.04(+1.08%) |
Mar 18, 2013 | 3.609 | 3.621 | 3.580 | 3.580 | 155,520 | -0.02(-0.54%) |
Mar 15, 2013 | 3.628 | 3.628 | 3.589 | 3.599 | 148,235 | -0.01(-0.40%) |
Mar 14, 2013 | 3.623 | 3.628 | 3.594 | 3.614 | 101,803 | -0.01(-0.40%) |
Mar 13, 2013 | 3.599 | 3.628 | 3.599 | 3.628 | 83,626 | +0.01(+0.40%) |
Mar 12, 2013 | 3.609 | 3.638 | 3.604 | 3.614 | 118,731 | -0.02(-0.66%) |
Mar 11, 2013 | 3.604 | 3.638 | 3.604 | 3.638 | 87,547 | +0.02(+0.53%) |
Mar 08, 2013 | 3.614 | 3.618 | 3.604 | 3.618 | 124,700 | -0.00(-0.13%) |
Mar 07, 2013 | 3.599 | 3.623 | 3.599 | 3.623 | 153,044 | +0.01(+0.27%) |
Mar 06, 2013 | 3.609 | 3.614 | 3.604 | 3.614 | 61,016 | +0.00(+0.13%) |
Mar 05, 2013 | 3.618 | 3.623 | 3.604 | 3.609 | 37,212 | -0.01(-0.24%) |
Mar 04, 2013 | 3.609 | 3.617 | 3.589 | 3.617 | 33,489 | -0.01(-0.16%) |