Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 3.418 | 3.428 | 3.372 | 3.372 | 3,233,948 | -0.05(-1.33%) |
May 30, 2013 | 3.397 | 3.425 | 3.393 | 3.418 | 2,973,544 | +0.03(+0.83%) |
May 29, 2013 | 3.411 | 3.411 | 3.372 | 3.390 | 3,110,874 | -0.04(-1.12%) |
May 28, 2013 | 3.421 | 3.453 | 3.421 | 3.428 | 4,700,542 | +0.02(+0.72%) |
May 24, 2013 | 3.369 | 3.404 | 3.362 | 3.404 | 2,565,408 | +0.01(+0.31%) |
May 23, 2013 | 3.379 | 3.414 | 3.341 | 3.393 | 4,144,818 | -0.02(-0.61%) |
May 22, 2013 | 3.474 | 3.491 | 3.400 | 3.414 | 4,999,327 | -0.05(-1.40%) |
May 21, 2013 | 3.452 | 3.470 | 3.435 | 3.463 | 4,333,780 | +0.01(+0.40%) |
May 20, 2013 | 3.445 | 3.456 | 3.435 | 3.449 | 4,059,409 | +0.00(+0.00%) |
May 17, 2013 | 3.428 | 3.459 | 3.428 | 3.449 | 5,955,411 | +0.02(+0.51%) |
May 16, 2013 | 3.400 | 3.445 | 3.400 | 3.431 | 5,895,594 | +0.02(+0.71%) |
May 15, 2013 | 3.404 | 3.418 | 3.386 | 3.407 | 2,831,399 | +0.03(+1.03%) |
May 13, 2013 | 3.379 | 3.383 | 3.369 | 3.372 | 3,229,751 | -0.00(-0.10%) |
May 10, 2013 | 3.365 | 3.379 | 3.352 | 3.376 | 2,567,606 | +0.02(+0.52%) |
May 09, 2013 | 3.372 | 3.379 | 3.355 | 3.359 | 2,735,287 | -0.02(-0.51%) |
May 08, 2013 | 3.348 | 3.383 | 3.348 | 3.376 | 2,447,949 | +0.01(+0.41%) |
May 07, 2013 | 3.341 | 3.362 | 3.331 | 3.362 | 2,563,257 | +0.03(+0.94%) |
May 06, 2013 | 3.348 | 3.355 | 3.331 | 3.331 | 2,634,781 | -0.01(-0.41%) |
May 03, 2013 | 3.362 | 3.359 | 3.338 | 3.345 | 3,123,686 | +0.02(+0.52%) |
May 02, 2013 | 3.310 | 3.331 | 3.307 | 3.327 | 2,785,520 | +0.03(+0.84%) |
May 01, 2013 | 3.331 | 3.334 | 3.300 | 3.300 | 3,670,834 | -0.03(-0.94%) |
Apr 30, 2013 | 3.300 | 3.339 | 3.296 | 3.331 | 4,374,168 | +0.03(+0.84%) |
Apr 29, 2013 | 3.296 | 3.310 | 3.289 | 3.303 | 3,015,379 | +0.02(+0.53%) |
Apr 26, 2013 | 3.282 | 3.289 | 3.279 | 3.286 | 1,737,795 | +0.00(+0.00%) |
Apr 25, 2013 | 3.275 | 3.300 | 3.271 | 3.286 | 3,522,184 | +0.02(+0.64%) |
Apr 24, 2013 | 3.258 | 3.265 | 3.248 | 3.265 | 1,922,190 | +0.01(+0.21%) |
Apr 23, 2013 | 3.234 | 3.258 | 3.220 | 3.258 | 3,211,068 | +0.03(+1.08%) |
Apr 22, 2013 | 3.223 | 3.230 | 3.209 | 3.223 | 2,819,862 | +0.01(+0.22%) |
Apr 19, 2013 | 3.199 | 3.223 | 3.195 | 3.216 | 2,000,914 | +0.02(+0.78%) |
Apr 18, 2013 | 3.219 | 3.219 | 3.185 | 3.192 | 2,761,664 | -0.02(-0.54%) |
Apr 17, 2013 | 3.223 | 3.226 | 3.195 | 3.209 | 3,670,462 | -0.02(-0.74%) |
Apr 16, 2013 | 3.223 | 3.236 | 3.216 | 3.233 | 2,492,617 | +0.04(+1.29%) |
Apr 15, 2013 | 3.236 | 3.236 | 3.188 | 3.192 | 3,055,554 | -0.05(-1.59%) |
Apr 12, 2013 | 3.240 | 3.257 | 3.233 | 3.243 | 2,153,624 | -0.01(-0.21%) |
Apr 11, 2013 | 3.243 | 3.264 | 3.243 | 3.250 | 2,618,316 | +0.00(+0.11%) |
Apr 10, 2013 | 3.219 | 3.250 | 3.219 | 3.247 | 4,146,445 | +0.02(+0.75%) |
Apr 09, 2013 | 3.212 | 3.226 | 3.198 | 3.223 | 2,628,051 | +0.01(+0.21%) |
Apr 08, 2013 | 3.212 | 3.216 | 3.188 | 3.216 | 2,563,245 | +0.00(+0.11%) |
Apr 05, 2013 | 3.188 | 3.214 | 3.178 | 3.212 | 2,977,777 | +0.01(+0.21%) |
Apr 04, 2013 | 3.205 | 3.219 | 3.192 | 3.205 | 3,357,175 | +0.01(+0.43%) |
Apr 03, 2013 | 3.202 | 3.216 | 3.181 | 3.192 | 3,334,641 | -0.02(-0.75%) |
Apr 02, 2013 | 3.205 | 3.229 | 3.202 | 3.216 | 2,738,092 | +0.02(+0.75%) |
Apr 01, 2013 | 3.216 | 3.226 | 3.185 | 3.192 | 3,270,451 | -0.01(-0.43%) |
Mar 28, 2013 | 3.233 | 3.233 | 3.205 | 3.205 | 5,800,429 | -0.01(-0.43%) |
Mar 27, 2013 | 3.205 | 3.223 | 3.198 | 3.219 | 2,608,851 | +0.00(+0.00%) |
Mar 26, 2013 | 3.216 | 3.224 | 3.212 | 3.219 | 2,279,625 | +0.02(+0.54%) |
Mar 25, 2013 | 3.226 | 3.233 | 3.188 | 3.202 | 3,537,963 | -0.01(-0.21%) |
Mar 22, 2013 | 3.205 | 3.216 | 3.202 | 3.209 | 2,240,351 | +0.01(+0.32%) |
Mar 21, 2013 | 3.223 | 3.223 | 3.188 | 3.198 | 3,622,904 | -0.02(-0.75%) |
Mar 20, 2013 | 3.243 | 3.243 | 3.205 | 3.223 | 3,890,689 | +0.02(+0.64%) |
Mar 19, 2013 | 3.209 | 3.223 | 3.188 | 3.202 | 3,491,129 | -0.00(-0.09%) |
Mar 18, 2013 | 3.205 | 3.225 | 3.174 | 3.205 | 2,956,245 | -0.03(-1.05%) |
Mar 15, 2013 | 3.236 | 3.243 | 3.215 | 3.239 | 2,818,172 | -0.00(-0.11%) |
Mar 14, 2013 | 3.225 | 3.246 | 3.222 | 3.242 | 3,752,395 | +0.02(+0.64%) |
Mar 13, 2013 | 3.215 | 3.232 | 3.205 | 3.222 | 2,292,941 | +0.01(+0.21%) |
Mar 12, 2013 | 3.225 | 3.232 | 3.215 | 3.215 | 2,055,177 | -0.02(-0.53%) |
Mar 11, 2013 | 3.222 | 3.232 | 3.215 | 3.232 | 2,577,921 | +0.01(+0.32%) |
Mar 08, 2013 | 3.225 | 3.229 | 3.201 | 3.222 | 3,006,937 | +0.01(+0.32%) |
Mar 07, 2013 | 3.205 | 3.219 | 3.198 | 3.212 | 3,342,177 | +0.01(+0.32%) |
Mar 06, 2013 | 3.212 | 3.215 | 3.191 | 3.201 | 2,937,409 | +0.00(+0.00%) |
Mar 05, 2013 | 3.181 | 3.205 | 3.181 | 3.201 | 4,102,852 | +0.03(+0.97%) |
Mar 04, 2013 | 3.157 | 3.178 | 3.150 | 3.171 | 3,288,145 | +0.00(+0.11%) |