Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.512 | 3.523 | 3.420 | 3.471 | 1,645,744 | -0.04(-1.08%) |
May 30, 2013 | 3.499 | 3.529 | 3.492 | 3.509 | 1,704,393 | +0.01(+0.20%) |
May 29, 2013 | 3.536 | 3.536 | 3.464 | 3.502 | 1,539,740 | -0.03(-0.78%) |
May 28, 2013 | 3.550 | 3.564 | 3.519 | 3.530 | 1,359,617 | -0.03(-0.77%) |
May 24, 2013 | 3.550 | 3.560 | 3.540 | 3.557 | 1,272,776 | +0.00(+0.00%) |
May 23, 2013 | 3.547 | 3.567 | 3.516 | 3.557 | 1,366,022 | +0.00(+0.10%) |
May 22, 2013 | 3.554 | 3.560 | 3.540 | 3.554 | 1,402,859 | +0.00(+0.10%) |
May 21, 2013 | 3.560 | 3.562 | 3.533 | 3.550 | 1,076,292 | -0.01(-0.29%) |
May 20, 2013 | 3.554 | 3.560 | 3.533 | 3.560 | 1,077,248 | +0.01(+0.19%) |
May 17, 2013 | 3.574 | 3.574 | 3.526 | 3.554 | 1,392,066 | -0.01(-0.38%) |
May 16, 2013 | 3.554 | 3.571 | 3.543 | 3.567 | 1,207,905 | +0.02(+0.58%) |
May 15, 2013 | 3.574 | 3.574 | 3.516 | 3.547 | 1,910,947 | -0.03(-0.96%) |
May 13, 2013 | 3.584 | 3.588 | 3.557 | 3.581 | 1,385,223 | +0.01(+0.31%) |
May 10, 2013 | 3.550 | 3.570 | 3.543 | 3.570 | 1,412,888 | +0.03(+0.87%) |
May 09, 2013 | 3.560 | 3.560 | 3.519 | 3.539 | 1,225,809 | -0.01(-0.38%) |
May 08, 2013 | 3.509 | 3.556 | 3.505 | 3.553 | 1,320,283 | +0.03(+0.97%) |
May 07, 2013 | 3.532 | 3.543 | 3.495 | 3.519 | 3,498,219 | -0.02(-0.48%) |
May 06, 2013 | 3.573 | 3.580 | 3.532 | 3.536 | 1,833,481 | -0.03(-0.77%) |
May 03, 2013 | 3.584 | 3.573 | 3.543 | 3.563 | 1,389,684 | +0.00(+0.10%) |
May 02, 2013 | 3.607 | 3.607 | 3.543 | 3.560 | 2,601,123 | -0.04(-1.23%) |
May 01, 2013 | 3.625 | 3.628 | 3.580 | 3.604 | 1,636,237 | -0.02(-0.47%) |
Apr 30, 2013 | 3.614 | 3.625 | 3.604 | 3.621 | 1,068,217 | +0.01(+0.33%) |
Apr 29, 2013 | 3.618 | 3.625 | 3.601 | 3.609 | 1,113,440 | -0.01(-0.14%) |
Apr 26, 2013 | 3.614 | 3.614 | 3.604 | 3.614 | 1,440,448 | +0.01(+0.28%) |
Apr 25, 2013 | 3.614 | 3.614 | 3.597 | 3.604 | 1,275,766 | -0.00(-0.09%) |
Apr 24, 2013 | 3.584 | 3.611 | 3.584 | 3.607 | 909,935 | +0.01(+0.28%) |
Apr 23, 2013 | 3.584 | 3.607 | 3.573 | 3.597 | 1,456,041 | +0.02(+0.67%) |
Apr 22, 2013 | 3.584 | 3.587 | 3.560 | 3.573 | 969,684 | +0.00(+0.10%) |
Apr 19, 2013 | 3.563 | 3.573 | 3.550 | 3.570 | 1,194,646 | +0.02(+0.48%) |
Apr 18, 2013 | 3.577 | 3.582 | 3.543 | 3.553 | 1,708,005 | -0.01(-0.29%) |
Apr 17, 2013 | 3.587 | 3.590 | 3.550 | 3.563 | 1,367,140 | -0.02(-0.48%) |
Apr 16, 2013 | 3.590 | 3.597 | 3.567 | 3.580 | 1,193,247 | +0.00(+0.10%) |
Apr 15, 2013 | 3.601 | 3.601 | 3.563 | 3.577 | 1,228,147 | -0.02(-0.57%) |
Apr 12, 2013 | 3.597 | 3.604 | 3.567 | 3.597 | 1,237,095 | +0.02(+0.57%) |
Apr 11, 2013 | 3.614 | 3.621 | 3.577 | 3.577 | 1,531,557 | -0.02(-0.58%) |
Apr 10, 2013 | 3.574 | 3.604 | 3.572 | 3.598 | 1,689,615 | +0.03(+0.95%) |
Apr 09, 2013 | 3.584 | 3.591 | 3.557 | 3.564 | 986,493 | +0.00(+0.09%) |
Apr 08, 2013 | 3.550 | 3.564 | 3.540 | 3.560 | 957,688 | +0.02(+0.48%) |
Apr 05, 2013 | 3.552 | 3.552 | 3.533 | 3.543 | 1,145,424 | +0.00(+0.10%) |
Apr 04, 2013 | 3.537 | 3.550 | 3.533 | 3.540 | 987,491 | +0.01(+0.29%) |
Apr 03, 2013 | 3.537 | 3.547 | 3.520 | 3.530 | 1,224,142 | -0.02(-0.57%) |
Apr 02, 2013 | 3.554 | 3.557 | 3.540 | 3.550 | 1,037,413 | +0.00(+0.10%) |
Apr 01, 2013 | 3.557 | 3.564 | 3.533 | 3.547 | 1,446,972 | +0.01(+0.19%) |
Mar 28, 2013 | 3.550 | 3.557 | 3.530 | 3.540 | 1,852,817 | -0.00(-0.10%) |
Mar 27, 2013 | 3.530 | 3.547 | 3.530 | 3.543 | 1,475,518 | +0.01(+0.29%) |
Mar 26, 2013 | 3.540 | 3.543 | 3.513 | 3.533 | 1,842,491 | +0.01(+0.29%) |
Mar 25, 2013 | 3.537 | 3.543 | 3.509 | 3.523 | 1,542,558 | -0.01(-0.38%) |
Mar 22, 2013 | 3.537 | 3.537 | 3.513 | 3.537 | 1,381,655 | +0.01(+0.19%) |
Mar 21, 2013 | 3.509 | 3.530 | 3.506 | 3.530 | 986,479 | +0.02(+0.48%) |
Mar 20, 2013 | 3.516 | 3.516 | 3.497 | 3.513 | 1,442,895 | +0.00(+0.10%) |
Mar 19, 2013 | 3.516 | 3.516 | 3.496 | 3.509 | 1,263,416 | -0.01(-0.19%) |
Mar 18, 2013 | 3.493 | 3.520 | 3.462 | 3.516 | 1,694,752 | +0.03(+0.97%) |
Mar 15, 2013 | 3.509 | 3.509 | 3.442 | 3.482 | 1,455,943 | -0.02(-0.48%) |
Mar 14, 2013 | 3.499 | 3.513 | 3.482 | 3.499 | 1,429,381 | +0.00(+0.10%) |
Mar 13, 2013 | 3.523 | 3.550 | 3.472 | 3.496 | 1,742,642 | -0.01(-0.39%) |
Mar 12, 2013 | 3.520 | 3.520 | 3.500 | 3.510 | 1,225,421 | -0.01(-0.29%) |
Mar 11, 2013 | 3.490 | 3.520 | 3.490 | 3.520 | 1,926,386 | +0.03(+0.97%) |
Mar 08, 2013 | 3.466 | 3.486 | 3.463 | 3.486 | 1,472,170 | +0.03(+0.88%) |
Mar 07, 2013 | 3.436 | 3.466 | 3.429 | 3.456 | 1,273,459 | +0.03(+0.98%) |
Mar 06, 2013 | 3.466 | 3.466 | 3.416 | 3.422 | 2,559,680 | -0.01(-0.29%) |
Mar 05, 2013 | 3.456 | 3.476 | 3.422 | 3.432 | 2,758,693 | -0.02(-0.58%) |
Mar 04, 2013 | 3.466 | 3.483 | 3.449 | 3.453 | 2,245,758 | -0.03(-0.77%) |