Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.578 | 3.600 | 3.551 | 3.551 | 66,330 | -0.05(-1.47%) |
May 30, 2013 | 3.569 | 3.635 | 3.569 | 3.604 | 134,557 | +0.04(+1.12%) |
May 29, 2013 | 3.582 | 3.611 | 3.560 | 3.565 | 254,052 | -0.06(-1.59%) |
May 28, 2013 | 3.644 | 3.662 | 3.618 | 3.622 | 86,936 | -0.02(-0.49%) |
May 24, 2013 | 3.631 | 3.662 | 3.626 | 3.640 | 90,430 | -0.01(-0.24%) |
May 23, 2013 | 3.675 | 3.675 | 3.640 | 3.648 | 135,854 | -0.03(-0.79%) |
May 22, 2013 | 3.684 | 3.706 | 3.671 | 3.677 | 105,514 | -0.01(-0.18%) |
May 21, 2013 | 3.667 | 3.693 | 3.667 | 3.684 | 63,237 | +0.01(+0.36%) |
May 20, 2013 | 3.653 | 3.693 | 3.653 | 3.671 | 60,068 | +0.01(+0.24%) |
May 17, 2013 | 3.658 | 3.671 | 3.658 | 3.662 | 61,033 | -0.01(-0.24%) |
May 16, 2013 | 3.645 | 3.675 | 3.645 | 3.671 | 61,390 | +0.00(+0.12%) |
May 15, 2013 | 3.658 | 3.671 | 3.645 | 3.667 | 105,328 | -0.00(-0.12%) |
May 13, 2013 | 3.667 | 3.671 | 3.645 | 3.671 | 42,163 | +0.01(+0.36%) |
May 10, 2013 | 3.631 | 3.658 | 3.631 | 3.658 | 53,866 | +0.01(+0.36%) |
May 09, 2013 | 3.618 | 3.645 | 3.618 | 3.645 | 245,252 | +0.01(+0.24%) |
May 08, 2013 | 3.627 | 3.640 | 3.627 | 3.636 | 107,450 | +0.00(+0.12%) |
May 07, 2013 | 3.618 | 3.636 | 3.614 | 3.631 | 86,524 | +0.02(+0.61%) |
May 06, 2013 | 3.605 | 3.614 | 3.601 | 3.609 | 141,684 | +0.00(+0.12%) |
May 03, 2013 | 3.601 | 3.631 | 3.596 | 3.605 | 233,668 | +0.01(+0.37%) |
May 02, 2013 | 3.605 | 3.614 | 3.592 | 3.592 | 289,993 | +0.00(+0.00%) |
May 01, 2013 | 3.574 | 3.596 | 3.574 | 3.592 | 110,728 | -0.00(-0.12%) |
Apr 30, 2013 | 3.605 | 3.605 | 3.583 | 3.596 | 179,178 | -0.01(-0.24%) |
Apr 29, 2013 | 3.614 | 3.614 | 3.592 | 3.605 | 91,576 | +0.01(+0.37%) |
Apr 26, 2013 | 3.566 | 3.596 | 3.592 | 3.592 | 109,502 | +0.00(+0.00%) |
Apr 25, 2013 | 3.574 | 3.601 | 3.574 | 3.592 | 145,048 | +0.01(+0.25%) |
Apr 24, 2013 | 3.579 | 3.587 | 3.562 | 3.583 | 116,343 | +0.00(+0.12%) |
Apr 23, 2013 | 3.557 | 3.579 | 3.544 | 3.579 | 167,219 | +0.04(+1.24%) |
Apr 22, 2013 | 3.522 | 3.557 | 3.522 | 3.535 | 95,941 | +0.01(+0.24%) |
Apr 19, 2013 | 3.518 | 3.535 | 3.518 | 3.526 | 72,536 | +0.01(+0.25%) |
Apr 18, 2013 | 3.540 | 3.540 | 3.513 | 3.518 | 63,634 | -0.01(-0.37%) |
Apr 17, 2013 | 3.531 | 3.548 | 3.518 | 3.531 | 118,582 | -0.03(-0.74%) |
Apr 16, 2013 | 3.557 | 3.557 | 3.531 | 3.557 | 83,064 | +0.03(+0.74%) |
Apr 15, 2013 | 3.540 | 3.553 | 3.531 | 3.531 | 67,729 | -0.02(-0.62%) |
Apr 12, 2013 | 3.557 | 3.570 | 3.544 | 3.553 | 101,120 | -0.03(-0.73%) |
Apr 11, 2013 | 3.553 | 3.582 | 3.548 | 3.579 | 123,846 | +0.01(+0.37%) |
Apr 10, 2013 | 3.540 | 3.570 | 3.540 | 3.566 | 117,133 | +0.00(+0.00%) |
Apr 09, 2013 | 3.522 | 3.566 | 3.522 | 3.566 | 103,954 | +0.04(+0.99%) |
Apr 08, 2013 | 3.518 | 3.540 | 3.513 | 3.531 | 49,284 | -0.00(-0.12%) |
Apr 05, 2013 | 3.505 | 3.544 | 3.487 | 3.535 | 81,276 | +0.01(+0.25%) |
Apr 04, 2013 | 3.518 | 3.544 | 3.518 | 3.526 | 71,599 | -0.01(-0.25%) |
Apr 03, 2013 | 3.548 | 3.553 | 3.535 | 3.535 | 64,008 | -0.02(-0.49%) |
Apr 02, 2013 | 3.544 | 3.566 | 3.544 | 3.553 | 96,300 | +0.00(+0.00%) |
Apr 01, 2013 | 3.557 | 3.579 | 3.553 | 3.553 | 76,449 | -0.04(-0.98%) |
Mar 28, 2013 | 3.575 | 3.588 | 3.553 | 3.588 | 274,366 | +0.02(+0.61%) |
Mar 27, 2013 | 3.544 | 3.566 | 3.535 | 3.566 | 53,472 | -0.00(-0.12%) |
Mar 26, 2013 | 3.544 | 3.575 | 3.544 | 3.570 | 67,135 | +0.03(+0.74%) |
Mar 25, 2013 | 3.566 | 3.570 | 3.544 | 3.544 | 74,986 | -0.04(-1.10%) |
Mar 22, 2013 | 3.566 | 3.583 | 3.557 | 3.583 | 143,514 | +0.02(+0.61%) |
Mar 21, 2013 | 3.553 | 3.575 | 3.548 | 3.561 | 178,756 | +0.01(+0.37%) |
Mar 20, 2013 | 3.553 | 3.553 | 3.531 | 3.548 | 64,779 | +0.00(+0.11%) |
Mar 19, 2013 | 3.505 | 3.544 | 3.505 | 3.544 | 126,681 | +0.03(+0.74%) |
Mar 18, 2013 | 3.488 | 3.531 | 3.488 | 3.518 | 137,565 | -0.00(-0.12%) |
Mar 15, 2013 | 3.510 | 3.525 | 3.505 | 3.523 | 127,731 | -0.01(-0.25%) |
Mar 14, 2013 | 3.536 | 3.553 | 3.523 | 3.531 | 115,607 | -0.01(-0.37%) |
Mar 13, 2013 | 3.536 | 3.549 | 3.527 | 3.544 | 117,465 | -0.01(-0.25%) |
Mar 12, 2013 | 3.553 | 3.562 | 3.536 | 3.553 | 85,648 | -0.01(-0.37%) |
Mar 11, 2013 | 3.540 | 3.579 | 3.531 | 3.566 | 150,899 | +0.03(+0.74%) |
Mar 08, 2013 | 3.518 | 3.549 | 3.518 | 3.540 | 163,627 | +0.01(+0.25%) |
Mar 07, 2013 | 3.531 | 3.553 | 3.527 | 3.531 | 125,935 | -0.00(-0.12%) |
Mar 06, 2013 | 3.527 | 3.553 | 3.514 | 3.536 | 141,688 | -0.01(-0.36%) |
Mar 05, 2013 | 3.518 | 3.562 | 3.514 | 3.548 | 153,867 | +0.01(+0.36%) |
Mar 04, 2013 | 3.505 | 3.549 | 3.505 | 3.536 | 192,324 | +0.01(+0.25%) |