Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 3.465 | 3.474 | 3.429 | 3.429 | 2,913,047 | -0.04(-1.04%) |
Jun 27, 2013 | 3.442 | 3.474 | 3.431 | 3.465 | 3,260,146 | +0.05(+1.42%) |
Jun 26, 2013 | 3.433 | 3.444 | 3.400 | 3.417 | 1,758,149 | -0.01(-0.19%) |
Jun 25, 2013 | 3.400 | 3.431 | 3.372 | 3.423 | 2,762,972 | +0.03(+0.75%) |
Jun 24, 2013 | 3.357 | 3.427 | 3.330 | 3.398 | 2,641,362 | +0.03(+0.94%) |
Jun 21, 2013 | 3.269 | 3.374 | 3.269 | 3.366 | 3,340,076 | +0.11(+3.38%) |
Jun 20, 2013 | 3.300 | 3.311 | 3.243 | 3.256 | 3,230,238 | -0.07(-2.22%) |
Jun 19, 2013 | 3.404 | 3.404 | 3.330 | 3.330 | 1,876,103 | -0.06(-1.81%) |
Jun 18, 2013 | 3.385 | 3.400 | 3.351 | 3.391 | 1,610,321 | +0.00(+0.12%) |
Jun 17, 2013 | 3.370 | 3.395 | 3.351 | 3.387 | 1,587,518 | +0.03(+0.95%) |
Jun 14, 2013 | 3.383 | 3.406 | 3.351 | 3.355 | 1,671,256 | -0.04(-1.06%) |
Jun 13, 2013 | 3.404 | 3.436 | 3.362 | 3.391 | 2,105,068 | -0.00(-0.12%) |
Jun 12, 2013 | 3.362 | 3.414 | 3.347 | 3.395 | 1,680,555 | +0.04(+1.26%) |
Jun 11, 2013 | 3.357 | 3.374 | 3.343 | 3.353 | 1,652,763 | -0.01(-0.37%) |
Jun 10, 2013 | 3.361 | 3.390 | 3.357 | 3.366 | 2,051,356 | -0.02(-0.67%) |
Jun 07, 2013 | 3.392 | 3.403 | 3.353 | 3.388 | 1,686,324 | +0.02(+0.61%) |
Jun 06, 2013 | 3.337 | 3.370 | 3.333 | 3.368 | 1,430,830 | +0.04(+1.05%) |
Jun 05, 2013 | 3.372 | 3.374 | 3.328 | 3.333 | 1,468,809 | -0.04(-1.10%) |
Jun 04, 2013 | 3.359 | 3.386 | 3.335 | 3.370 | 1,782,207 | +0.01(+0.37%) |
Jun 03, 2013 | 3.320 | 3.366 | 3.300 | 3.357 | 2,872,159 | +0.05(+1.43%) |
May 31, 2013 | 3.330 | 3.358 | 3.308 | 3.310 | 1,749,558 | -0.04(-1.11%) |
May 30, 2013 | 3.357 | 3.362 | 3.318 | 3.347 | 1,565,865 | +0.02(+0.50%) |
May 29, 2013 | 3.333 | 3.353 | 3.289 | 3.330 | 1,452,874 | -0.02(-0.62%) |
May 28, 2013 | 3.368 | 3.394 | 3.330 | 3.351 | 1,457,132 | +0.01(+0.25%) |
May 24, 2013 | 3.320 | 3.347 | 3.304 | 3.343 | 1,172,722 | +0.02(+0.56%) |
May 23, 2013 | 3.300 | 3.341 | 3.300 | 3.324 | 1,296,275 | +0.01(+0.37%) |
May 22, 2013 | 3.328 | 3.371 | 3.306 | 3.312 | 1,375,942 | -0.02(-0.68%) |
May 21, 2013 | 3.333 | 3.345 | 3.312 | 3.335 | 794,626 | +0.00(+0.00%) |
May 20, 2013 | 3.339 | 3.361 | 3.322 | 3.335 | 895,640 | -0.01(-0.37%) |
May 17, 2013 | 3.357 | 3.358 | 3.330 | 3.347 | 978,430 | +0.01(+0.25%) |
May 16, 2013 | 3.341 | 3.372 | 3.339 | 3.339 | 1,387,153 | -0.02(-0.55%) |
May 15, 2013 | 3.314 | 3.361 | 3.310 | 3.357 | 2,273,255 | +0.06(+1.88%) |
May 13, 2013 | 3.297 | 3.308 | 3.273 | 3.295 | 1,093,889 | +0.00(+0.06%) |
May 10, 2013 | 3.269 | 3.295 | 3.269 | 3.293 | 960,847 | +0.02(+0.69%) |
May 09, 2013 | 3.287 | 3.302 | 3.269 | 3.271 | 1,184,632 | -0.02(-0.69%) |
May 08, 2013 | 3.269 | 3.293 | 3.252 | 3.293 | 1,214,125 | +0.02(+0.76%) |
May 07, 2013 | 3.248 | 3.277 | 3.244 | 3.269 | 1,760,182 | +0.02(+0.51%) |
May 06, 2013 | 3.258 | 3.264 | 3.250 | 3.252 | 1,521,311 | -0.01(-0.38%) |
May 03, 2013 | 3.293 | 3.283 | 3.262 | 3.264 | 1,674,308 | -0.00(-0.13%) |
May 02, 2013 | 3.229 | 3.289 | 3.225 | 3.269 | 2,759,391 | +0.04(+1.34%) |
May 01, 2013 | 3.363 | 3.363 | 3.217 | 3.225 | 3,599,736 | -0.14(-4.11%) |
Apr 30, 2013 | 3.351 | 3.368 | 3.334 | 3.363 | 1,748,156 | +0.01(+0.37%) |
Apr 29, 2013 | 3.328 | 3.351 | 3.314 | 3.351 | 1,310,473 | +0.02(+0.74%) |
Apr 26, 2013 | 3.316 | 3.337 | 3.306 | 3.326 | 1,234,322 | +0.00(+0.12%) |
Apr 25, 2013 | 3.320 | 3.335 | 3.306 | 3.322 | 1,331,936 | +0.01(+0.44%) |
Apr 24, 2013 | 3.269 | 3.316 | 3.256 | 3.308 | 1,767,150 | +0.04(+1.26%) |
Apr 23, 2013 | 3.252 | 3.293 | 3.242 | 3.267 | 1,835,684 | +0.04(+1.08%) |
Apr 22, 2013 | 3.244 | 3.252 | 3.217 | 3.231 | 1,738,191 | -0.01(-0.44%) |
Apr 19, 2013 | 3.213 | 3.262 | 3.213 | 3.246 | 1,293,705 | +0.03(+1.03%) |
Apr 18, 2013 | 3.267 | 3.277 | 3.201 | 3.213 | 2,265,065 | -0.06(-1.83%) |
Apr 17, 2013 | 3.312 | 3.318 | 3.258 | 3.273 | 1,994,437 | -0.05(-1.49%) |
Apr 16, 2013 | 3.287 | 3.332 | 3.279 | 3.322 | 1,801,454 | +0.05(+1.58%) |
Apr 15, 2013 | 3.341 | 3.341 | 3.260 | 3.271 | 2,343,195 | -0.08(-2.52%) |
Apr 12, 2013 | 3.324 | 3.361 | 3.310 | 3.355 | 2,113,989 | +0.01(+0.43%) |
Apr 11, 2013 | 3.330 | 3.351 | 3.324 | 3.341 | 1,624,575 | +0.00(+0.06%) |
Apr 10, 2013 | 3.322 | 3.339 | 3.320 | 3.339 | 2,218,697 | +0.01(+0.37%) |
Apr 09, 2013 | 3.341 | 3.341 | 3.318 | 3.326 | 2,860,293 | -0.01(-0.31%) |
Apr 08, 2013 | 3.306 | 3.339 | 3.300 | 3.337 | 1,400,212 | +0.03(+0.94%) |
Apr 05, 2013 | 3.279 | 3.314 | 3.264 | 3.306 | 1,440,902 | -0.00(-0.12%) |
Apr 04, 2013 | 3.310 | 3.314 | 3.275 | 3.310 | 1,035,306 | +0.01(+0.44%) |
Apr 03, 2013 | 3.320 | 3.326 | 3.285 | 3.295 | 1,206,550 | -0.03(-0.87%) |
Apr 02, 2013 | 3.316 | 3.330 | 3.308 | 3.324 | 1,324,453 | +0.01(+0.44%) |